loading

First Trust Europe Alphadex Fund (FEP) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-31 $47.93 $47.63 $0.3022 6,977.0 -0.18%
2025-07-30 $48.12 $47.52 $0.5957 18,832.0 -1.21%
2025-07-29 $48.34 $48.05 $0.2875 15,565.0 +0.51%
2025-07-28 $48.57 $47.92 $0.65 23,401.0 -2.19%
2025-07-25 $49.20 $48.61 $0.59 13,337.0 +0.33%
2025-07-24 $49.26 $48.96 $0.30 21,382.0 -1.11%
2025-07-23 $49.53 $49.40 $0.1305 5,025.0 +1.90%
2025-07-22 $48.68 $48.03 $0.6476 15,376.0 +0.77%
2025-07-21 $48.44 $47.91 $0.5252 13,482.0 +0.94%
2025-07-18 $48.20 $47.67 $0.5299 12,320.0 -0.08%
2025-07-17 $47.87 $47.43 $0.4438 64,018.0 +0.26%
2025-07-16 $47.77 $47.22 $0.5517 30,935.0 +0.70%
2025-07-15 $48.07 $47.33 $0.7399 24,530.0 -1.84%
2025-07-14 $48.30 $48.08 $0.2181 38,332.0 +0.10%
2025-07-11 $48.25 $48.05 $0.20 28,847.0 -0.52%
2025-07-10 $48.61 $48.32 $0.29 29,368.0 -0.60%
2025-07-09 $48.85 $48.33 $0.5199 46,552.0 +0.85%
2025-07-08 $48.34 $47.78 $0.56 15,433.0 +1.47%
2025-07-07 $47.95 $47.49 $0.46 30,407.0 -0.48%
2025-07-03 $47.91 $47.73 $0.1815 20,646.0 +0.42%
2025-07-02 $47.81 $47.29 $0.52 14,770.0 +0.40%
2025-07-01 $47.61 $47.39 $0.219 13,125.0 -0.71%

First Trust Europe Alphadex Fund (FEP) 株の年ごとの株価履歴

この詳細な分析では、First Trust Europe Alphadex Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFEP株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、First Trust Europe Alphadex Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のFirst Trust Europe Alphadex Fund (FEP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $49.53 $47.22 $2.31 502,660.0 -0.36%
2025-06 $47.87 $46.21 $1.66 584,109.0 +2.55%
2025-05 $46.84 $42.63 $4.21 849,012.0 +9.26%
2025-04 $43.15 $33.02 $10.13 795,246.0 +4.48%
2025-03 $43.15 $40.05 $3.10 1,327,618.0 +2.95%
2025-02 $40.41 $36.63 $3.77 412,898.0 +5.59%
2025-01 $38.06 $35.04 $3.02 610,745.0 +4.88%

2024年のFirst Trust Europe Alphadex Fund (FEP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $37.79 $35.30 $2.49 491,905.0 -3.16%
2024-11 $38.07 $36.09 $1.98 289,064.0 -0.86%
2024-10 $38.81 $37.06 $1.75 315,369.0 -4.03%
2024-09 $39.52 $37.01 $2.51 174,716.0 +0.13%
2024-08 $39.13 $35.30 $3.83 262,099.0 +2.02%
2024-07 $38.76 $36.88 $1.88 329,194.0 +3.56%
2024-06 $39.86 $36.60 $3.26 439,592.0 -7.00%
2024-05 $39.78 $36.43 $3.35 359,344.0 +7.20%
2024-04 $38.21 $36.08 $2.13 422,157.0 -1.76%
2024-03 $37.82 $36.11 $1.71 402,717.0 +3.98%
2024-02 $36.35 $34.56 $1.79 335,804.0 +1.89%
2024-01 $36.45 $34.61 $1.84 589,374.0 -2.34%

2023年のFirst Trust Europe Alphadex Fund (FEP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $36.67 $34.09 $2.58 673,769.0 +4.26%
2023-11 $35.08 $31.39 $3.69 591,209.0 +10.76%
2023-10 $33.06 $30.76 $2.30 833,417.0 -4.73%
2023-09 $34.78 $32.43 $2.35 389,808.0 -4.37%
2023-08 $35.72 $33.54 $2.18 1,070,436.0 -4.32%
2023-07 $36.24 $33.19 $3.05 398,628.0 +4.82%
2023-06 $35.81 $33.34 $2.47 366,584.0 +3.46%
2023-05 $35.53 $33.03 $2.50 817,113.0 -6.10%
2023-04 $35.97 $34.42 $1.55 508,126.0 +1.94%
2023-03 $36.03 $32.42 $3.61 868,590.0 -1.35%
2023-02 $36.51 $34.62 $1.89 822,938.0 -1.45%
2023-01 $35.99 $32.46 $3.53 1,612,747.0 +11.09%
exchange_traded_fund VTV
$177.99
price down icon 0.47%
exchange_traded_fund VUG
$457.27
price up icon 0.60%
exchange_traded_fund IJH
$63.34
price down icon 0.59%
exchange_traded_fund EFA
$87.61
price down icon 0.96%
exchange_traded_fund IWF
$443.13
price up icon 0.68%
exchange_traded_fund QQQ
$570.45
price up icon 0.41%
大文字化:     |  ボリューム (24 時間):