Scarica l'app Stockscreener
31.78
0.29%
-0.0928
Dopo l'orario di chiusura:
31.82
0.0422
+0.13%
Storico Dei Prezzi Delle Azioni Di First Trust Ipox R Europe Equity Opportunities Etf (FPXE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-16 | $31.99 | $31.78 | $0.2122 | 520.0 | -0.29% |
| 2025-10-15 | $31.92 | $31.73 | $0.19 | 504.0 | +0.06% |
| 2025-10-14 | $31.91 | $31.85 | $0.06 | 649.0 | +0.28% |
| 2025-10-13 | $31.76 | $31.69 | $0.07 | 483.0 | +1.62% |
| 2025-10-10 | $31.67 | $31.25 | $0.4171 | 857.0 | -2.20% |
| 2025-10-09 | $32.09 | $31.95 | $0.135 | 561.0 | -0.87% |
| 2025-10-08 | $32.23 | $32.17 | $0.0624 | 459.0 | +0.94% |
| 2025-10-07 | $31.93 | $31.93 | $0.00 | 48.00 | -0.62% |
| 2025-10-06 | $32.13 | $32.13 | $0.00 | 217.0 | +0.02% |
| 2025-10-03 | $32.13 | $32.13 | $0.00 | 40.00 | -0.18% |
| 2025-10-02 | $32.19 | $32.19 | $0.00 | 39.00 | -0.06% |
| 2025-10-01 | $32.21 | $32.21 | $0.00 | 48.00 | -0.21% |
| 2025-09-30 | $32.27 | $32.27 | $0.00 | 64.00 | +0.17% |
| 2025-09-29 | $32.24 | $32.18 | $0.06 | 1,702.0 | +0.79% |
| 2025-09-26 | $31.97 | $31.90 | $0.0673 | 332.0 | +0.67% |
| 2025-09-25 | $31.90 | $31.74 | $0.16 | 1,666.0 | -1.15% |
| 2025-09-24 | $32.12 | $32.12 | $0.00 | 84.00 | -0.35% |
| 2025-09-23 | $32.38 | $32.24 | $0.1366 | 210.0 | -0.24% |
| 2025-09-22 | $32.31 | $32.19 | $0.125 | 254.0 | +0.53% |
| 2025-09-19 | $32.24 | $32.15 | $0.095 | 525.0 | -0.59% |
| 2025-09-18 | $32.34 | $32.31 | $0.03 | 419.0 | +0.28% |
| 2025-09-17 | $32.27 | $32.24 | $0.025 | 719.0 | -0.54% |
First Trust Ipox R Europe Equity Opportunities Etf Stock (FPXE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Ipox R Europe Equity Opportunities 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 FPXE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Ipox R Europe Equity Opportunities Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust Ipox R Europe Equity Opportunities Etf Storia dei prezzi delle azioni (FPXE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $32.23 | $31.25 | $0.9821 | 4,945.0 | -1.54% |
| 2025-09 | $32.80 | $31.27 | $1.53 | 19,648.0 | +1.17% |
| 2025-08 | $33.48 | $30.81 | $2.67 | 45,720.0 | +2.26% |
| 2025-07 | $32.28 | $30.79 | $1.49 | 15,898.0 | -0.11% |
| 2025-06 | $33.61 | $29.96 | $3.65 | 45,473.0 | +4.25% |
| 2025-05 | $30.00 | $27.43 | $2.57 | 27,066.0 | +8.73% |
| 2025-04 | $27.77 | $21.14 | $6.63 | 43,936.0 | +7.37% |
| 2025-03 | $27.49 | $25.33 | $2.16 | 61,035.0 | -5.17% |
| 2025-02 | $28.48 | $26.94 | $1.54 | 20,707.0 | -1.58% |
| 2025-01 | $27.68 | $25.17 | $2.51 | 20,802.0 | +7.57% |
First Trust Ipox R Europe Equity Opportunities Etf Storia dei prezzi delle azioni (FPXE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $27.09 | $25.43 | $1.66 | 12,142.0 | -4.59% |
| 2024-11 | $26.80 | $25.52 | $1.28 | 8,479.0 | +3.00% |
| 2024-10 | $26.79 | $25.90 | $0.8898 | 9,985.0 | -2.29% |
| 2024-09 | $28.04 | $25.13 | $2.91 | 9,996.0 | +0.08% |
| 2024-08 | $26.61 | $23.47 | $3.14 | 47,714.0 | +3.42% |
| 2024-07 | $26.41 | $25.29 | $1.12 | 5,743.0 | +0.94% |
| 2024-06 | $26.64 | $25.49 | $1.15 | 8,445.0 | -1.92% |
| 2024-05 | $26.08 | $23.93 | $2.15 | 51,894.0 | +7.75% |
| 2024-04 | $25.60 | $23.38 | $2.22 | 2,907.0 | -4.76% |
| 2024-03 | $25.52 | $24.27 | $1.25 | 7,336.0 | +2.65% |
| 2024-02 | $24.67 | $22.54 | $2.13 | 10,387.0 | +9.67% |
| 2024-01 | $22.64 | $21.64 | $1.00 | 11,826.0 | +0.27% |
First Trust Ipox R Europe Equity Opportunities Etf Storia dei prezzi delle azioni (FPXE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $22.58 | $21.34 | $1.24 | 8,869.0 | +4.78% |
| 2023-11 | $21.63 | $19.83 | $1.80 | 2,171.0 | +8.19% |
| 2023-10 | $21.06 | $19.25 | $1.81 | 2,128.0 | +0.00% |
1.03%
0.52%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):