Holen Sie sich die Stockscreener-App
26.77
0.63%
0.1688
Ft Energy Income Partners Strategy Etf-Aktien (EIPX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $26.82 | $26.73 | $0.09 | 5,866.0 | +0.83% |
| 2026-01-08 | $26.69 | $26.34 | $0.35 | 37,441.0 | +1.07% |
| 2026-01-07 | $26.57 | $26.29 | $0.285 | 28,969.0 | -0.61% |
| 2026-01-06 | $26.79 | $26.47 | $0.32 | 8,261.0 | -1.12% |
| 2026-01-05 | $27.00 | $26.43 | $0.57 | 243,502.0 | -0.07% |
| 2026-01-02 | $26.89 | $26.39 | $0.5012 | 15,710.0 | +1.36% |
| 2025-12-31 | $26.66 | $26.42 | $0.24 | 13,843.0 | -0.61% |
| 2025-12-30 | $26.64 | $26.54 | $0.10 | 20,895.0 | +0.49% |
| 2025-12-29 | $26.52 | $26.40 | $0.12 | 35,947.0 | +0.42% |
| 2025-12-26 | $26.45 | $26.29 | $0.16 | 5,340.0 | -0.23% |
| 2025-12-24 | $26.45 | $26.42 | $0.03 | 4,190.0 | -0.04% |
| 2025-12-23 | $26.46 | $26.30 | $0.165 | 22,111.0 | +0.52% |
| 2025-12-22 | $26.34 | $26.23 | $0.11 | 38,958.0 | +0.47% |
| 2025-12-19 | $26.30 | $26.14 | $0.16 | 17,183.0 | +0.00% |
| 2025-12-18 | $26.39 | $26.09 | $0.295 | 21,960.0 | -0.53% |
| 2025-12-17 | $26.36 | $26.17 | $0.19 | 17,279.0 | +0.59% |
| 2025-12-16 | $26.56 | $26.10 | $0.46 | 17,315.0 | -1.76% |
| 2025-12-15 | $26.64 | $26.47 | $0.175 | 19,296.0 | -0.03% |
| 2025-12-12 | $26.83 | $26.55 | $0.285 | 27,285.0 | -1.22% |
| 2025-12-11 | $27.02 | $26.92 | $0.10 | 30,275.0 | +0.07% |
| 2025-12-10 | $27.00 | $26.77 | $0.23 | 39,676.0 | +0.12% |
Ft Energy Income Partners Strategy Etf-Aktien (EIPX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ft Energy Income Partners Strategy Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EIPX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ft Energy Income Partners Strategy Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ft Energy Income Partners Strategy Etf-Aktien (EIPX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $27.00 | $26.29 | $0.715 | 339,749.0 | +1.44% |
Ft Energy Income Partners Strategy Etf-Aktien (EIPX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $27.39 | $26.09 | $1.29 | 447,157.0 | -2.53% |
| 2025-11 | $27.33 | $25.89 | $1.44 | 270,136.0 | +4.64% |
| 2025-10 | $26.46 | $25.38 | $1.08 | 487,460.0 | -0.33% |
| 2025-09 | $26.66 | $25.67 | $0.985 | 421,648.0 | -0.63% |
| 2025-08 | $26.40 | $25.54 | $0.86 | 471,247.0 | +1.05% |
| 2025-07 | $26.20 | $25.43 | $0.7694 | 362,883.0 | +1.66% |
| 2025-06 | $26.31 | $24.96 | $1.35 | 511,471.0 | +2.98% |
| 2025-05 | $25.45 | $24.13 | $1.32 | 990,290.0 | +3.19% |
| 2025-04 | $26.34 | $21.94 | $4.39 | 536,696.0 | -7.41% |
| 2025-03 | $26.55 | $24.46 | $2.09 | 645,167.0 | +1.49% |
| 2025-02 | $26.33 | $25.24 | $1.09 | 521,860.0 | +0.54% |
| 2025-01 | $26.71 | $24.61 | $2.10 | 620,673.0 | +4.16% |
Ft Energy Income Partners Strategy Etf-Aktien (EIPX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.34 | $23.79 | $2.55 | 515,008.0 | -7.99% |
| 2024-11 | $26.62 | $23.95 | $2.67 | 486,192.0 | +9.12% |
| 2024-10 | $25.08 | $24.13 | $0.9466 | 393,777.0 | +0.54% |
| 2024-09 | $24.77 | $23.29 | $1.48 | 339,799.0 | -0.98% |
| 2024-08 | $24.62 | $22.86 | $1.76 | 256,380.0 | +1.01% |
| 2024-07 | $24.22 | $23.28 | $0.943 | 347,512.0 | +3.54% |
| 2024-06 | $23.92 | $22.77 | $1.15 | 577,901.0 | -2.10% |
| 2024-05 | $24.08 | $22.91 | $1.17 | 672,710.0 | +2.98% |
| 2024-04 | $23.60 | $22.59 | $1.01 | 519,552.0 | +0.48% |
| 2024-03 | $23.06 | $21.64 | $1.41 | 466,574.0 | +6.71% |
| 2024-02 | $21.83 | $20.64 | $1.19 | 714,719.0 | +2.42% |
| 2024-01 | $21.75 | $20.53 | $1.22 | 798,424.0 | -0.89% |
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):