Scarica l'app Stockscreener
25.30
1.43%
-0.3683
Dopo l'orario di chiusura:
25.30
Storico Dei Prezzi Delle Azioni Di Ft Energy Income Partners Strategy Etf (EIPX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-03-03 | $25.82 | $25.15 | $0.67 | 9,896.0 | -1.43% |
| 2025-02-28 | $25.67 | $25.29 | $0.38 | 14,602.0 | +1.45% |
| 2025-02-27 | $25.60 | $25.30 | $0.2982 | 10,498.0 | -0.91% |
| 2025-02-26 | $25.64 | $25.43 | $0.215 | 13,605.0 | +0.24% |
| 2025-02-25 | $25.65 | $25.25 | $0.40 | 12,016.0 | -1.00% |
| 2025-02-24 | $25.86 | $25.60 | $0.2599 | 12,965.0 | -0.40% |
| 2025-02-21 | $26.16 | $25.72 | $0.4388 | 6,499.0 | -1.52% |
| 2025-02-20 | $26.24 | $26.00 | $0.24 | 12,450.0 | +0.23% |
| 2025-02-19 | $26.33 | $26.06 | $0.27 | 94,176.0 | -0.07% |
| 2025-02-18 | $26.26 | $25.99 | $0.2748 | 7,819.0 | +1.05% |
| 2025-02-14 | $26.16 | $25.90 | $0.26 | 53,764.0 | +0.05% |
| 2025-02-13 | $25.95 | $25.76 | $0.195 | 7,482.0 | +0.51% |
| 2025-02-12 | $26.02 | $25.70 | $0.315 | 37,890.0 | -0.98% |
| 2025-02-11 | $26.06 | $25.91 | $0.1501 | 120,761.0 | +0.20% |
| 2025-02-10 | $26.02 | $25.85 | $0.169 | 23,092.0 | +1.10% |
| 2025-02-07 | $25.86 | $25.64 | $0.22 | 18,143.0 | -0.19% |
| 2025-02-06 | $26.12 | $25.60 | $0.52 | 16,013.0 | -1.04% |
| 2025-02-05 | $26.10 | $25.93 | $0.1665 | 7,151.0 | +0.58% |
| 2025-02-04 | $25.90 | $25.52 | $0.3771 | 7,670.0 | +0.80% |
Ft Energy Income Partners Strategy Etf Stock (EIPX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ft Energy Income Partners Strategy Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EIPX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ft Energy Income Partners Strategy Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ft Energy Income Partners Strategy Etf Storia dei prezzi delle azioni (EIPX) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-03 | $25.82 | $25.15 | $0.67 | 19,792.0 | -1.43% |
| 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 Storia dei prezzi delle azioni (EIPX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (EIPX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.92%
1.10%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):