Holen Sie sich die Stockscreener-App
26.19
0.12%
-0.0304
Ft Energy Income Partners Strategy Etf-Aktien (EIPX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-12 | $26.31 | $26.19 | $0.12 | 9,960.0 | -0.12% |
| 2025-09-11 | $26.24 | $26.11 | $0.1282 | 10,832.0 | +0.29% |
| 2025-09-10 | $26.15 | $25.95 | $0.20 | 16,843.0 | +1.10% |
| 2025-09-09 | $25.99 | $25.81 | $0.18 | 14,392.0 | +0.37% |
| 2025-09-08 | $25.99 | $25.67 | $0.32 | 61,755.0 | -0.60% |
| 2025-09-05 | $26.11 | $25.74 | $0.365 | 11,257.0 | -0.78% |
| 2025-09-04 | $26.13 | $26.04 | $0.0862 | 11,424.0 | +0.34% |
| 2025-09-03 | $26.21 | $25.97 | $0.24 | 15,509.0 | -0.76% |
| 2025-09-02 | $26.34 | $26.17 | $0.1721 | 2,758.0 | -0.37% |
| 2025-08-29 | $26.40 | $26.29 | $0.11 | 11,303.0 | +0.09% |
| 2025-08-28 | $26.31 | $26.11 | $0.1984 | 1,269.0 | +0.53% |
| 2025-08-27 | $26.22 | $25.99 | $0.23 | 5,252.0 | +0.46% |
| 2025-08-26 | $26.06 | $25.87 | $0.19 | 30,286.0 | +0.00% |
| 2025-08-25 | $26.15 | $26.04 | $0.11 | 12,003.0 | -0.52% |
| 2025-08-22 | $26.20 | $26.04 | $0.16 | 9,538.0 | +1.16% |
| 2025-08-21 | $25.93 | $25.77 | $0.1601 | 17,473.0 | +0.44% |
| 2025-08-20 | $25.84 | $25.68 | $0.1542 | 8,551.0 | +0.53% |
| 2025-08-19 | $25.71 | $25.55 | $0.1599 | 17,552.0 | +0.06% |
| 2025-08-18 | $25.66 | $25.57 | $0.09 | 19,536.0 | -0.44% |
| 2025-08-15 | $25.88 | $25.73 | $0.1463 | 93,978.0 | -0.41% |
| 2025-08-14 | $25.84 | $25.74 | $0.1037 | 33,697.0 | -0.13% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $26.34 | $25.67 | $0.6721 | 164,690.0 | -0.54% |
| 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% |
Ft Energy Income Partners Strategy Etf-Aktien (EIPX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $21.57 | $20.74 | $0.8281 | 671,772.0 | -0.59% |
| 2023-11 | $21.55 | $20.63 | $0.9197 | 793,449.0 | +2.96% |
| 2023-10 | $21.61 | $20.06 | $1.55 | 3,168,632.0 | -1.46% |
| 2023-09 | $22.01 | $21.10 | $0.9111 | 334,195.0 | -0.62% |
| 2023-08 | $21.37 | $20.77 | $0.5978 | 381,960.0 | +0.47% |
| 2023-07 | $21.17 | $19.80 | $1.37 | 297,694.0 | +4.97% |
| 2023-06 | $20.27 | $19.31 | $0.9571 | 322,584.0 | +4.52% |
| 2023-05 | $20.45 | $19.19 | $1.26 | 650,708.0 | -5.82% |
| 2023-04 | $20.71 | $20.10 | $0.61 | 211,305.0 | +2.87% |
| 2023-03 | $19.88 | $18.60 | $1.28 | 251,731.0 | +0.00% |
0.61%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):