29.95
First Trust Eip Carbon Impact Etf 주식 (ECLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-02-07 | $30.12 | $29.92 | $0.20 | 4,613.0 | -0.18% |
2025-02-06 | $30.08 | $29.87 | $0.21 | 1,828.0 | -0.12% |
2025-02-05 | $30.09 | $29.87 | $0.225 | 3,533.0 | +0.91% |
2025-02-04 | $29.82 | $29.73 | $0.09 | 1,539.0 | -0.27% |
2025-02-03 | $29.93 | $29.07 | $0.86 | 7,242.0 | +0.67% |
2025-01-31 | $29.80 | $29.65 | $0.1543 | 1,347.0 | -0.48% |
2025-01-30 | $29.83 | $29.65 | $0.18 | 6,496.0 | +1.79% |
2025-01-29 | $29.38 | $29.27 | $0.1039 | 1,324.0 | +0.02% |
2025-01-28 | $29.28 | $29.06 | $0.22 | 5,821.0 | -0.86% |
2025-01-27 | $29.79 | $29.16 | $0.635 | 1,657.0 | -2.19% |
2025-01-24 | $30.25 | $30.11 | $0.14 | 3,883.0 | +0.44% |
2025-01-23 | $30.17 | $30.02 | $0.15 | 3,888.0 | +0.33% |
2025-01-22 | $30.55 | $29.95 | $0.6028 | 3,858.0 | -2.15% |
2025-01-21 | $30.63 | $30.54 | $0.0895 | 1,014.0 | +1.31% |
2025-01-17 | $30.27 | $30.21 | $0.0663 | 1,812.0 | +0.51% |
2025-01-16 | $30.05 | $29.55 | $0.5044 | 710.0 | +2.08% |
2025-01-15 | $29.60 | $29.44 | $0.1602 | 542.0 | +1.02% |
2025-01-14 | $29.18 | $28.84 | $0.335 | 1,434.0 | +1.27% |
2025-01-13 | $28.81 | $28.67 | $0.1401 | 2,467.0 | -0.16% |
2025-01-10 | $29.06 | $28.82 | $0.24 | 1,441.0 | -1.20% |
First Trust Eip Carbon Impact Etf 주식 (ECLN) 연도별 가격 이력
이 심층 분석에서는 First Trust Eip Carbon Impact Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECLN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Eip Carbon Impact Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Eip Carbon Impact Etf 주식 (ECLN) 가격 이력 2025
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-02 | $30.12 | $29.07 | $1.05 | 23,368.0 | +1.01% |
2025-01 | $30.63 | $28.67 | $1.96 | 50,634.0 | +2.70% |
First Trust Eip Carbon Impact Etf 주식 (ECLN) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-12 | $30.74 | $28.36 | $2.38 | 65,778.0 | -7.31% |
2024-11 | $31.18 | $28.66 | $2.51 | 27,460.0 | +6.91% |
2024-10 | $29.63 | $28.61 | $1.02 | 85,883.0 | +0.28% |
2024-09 | $29.15 | $27.75 | $1.40 | 262,097.0 | +3.97% |
2024-08 | $28.04 | $26.56 | $1.47 | 62,842.0 | +3.57% |
2024-07 | $27.15 | $25.16 | $1.99 | 164,459.0 | +6.24% |
2024-06 | $26.09 | $25.26 | $0.83 | 245,221.0 | -2.41% |
2024-05 | $26.25 | $24.45 | $1.80 | 35,917.0 | +6.08% |
2024-04 | $24.75 | $23.41 | $1.34 | 60,854.0 | -0.12% |
2024-03 | $24.58 | $23.19 | $1.39 | 46,139.0 | +5.19% |
2024-02 | $23.68 | $22.74 | $0.9372 | 88,968.0 | +0.11% |
2024-01 | $24.53 | $22.98 | $1.55 | 125,825.0 | -3.49% |
First Trust Eip Carbon Impact Etf 주식 (ECLN) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $24.89 | $23.75 | $1.14 | 41,368.0 | +1.36% |
2023-11 | $23.90 | $22.67 | $1.23 | 119,423.0 | +5.67% |
2023-10 | $22.95 | $21.52 | $1.43 | 32,457.0 | -0.22% |
2023-09 | $24.65 | $22.59 | $2.06 | 40,492.0 | -6.07% |
2023-08 | $24.94 | $23.84 | $1.10 | 59,382.0 | -4.35% |
2023-07 | $25.75 | $24.51 | $1.24 | 64,553.0 | +1.93% |
2023-06 | $25.29 | $24.09 | $1.20 | 52,425.0 | +2.05% |
2023-05 | $25.58 | $24.05 | $1.54 | 149,350.0 | -5.15% |
2023-04 | $25.92 | $25.03 | $0.89 | 199,730.0 | +0.84% |
2023-03 | $25.34 | $23.77 | $1.57 | 140,914.0 | +0.00% |
자본화:
|
볼륨(24시간):