Stockscreener 앱 받기
30.55
1.51%
0.47
Ft Energy Income Partners Strategy Etf 주식 (EIPX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $30.55 | $30.08 | $0.47 | 7,884.0 | +1.56% |
| 2026-02-12 | $30.43 | $30.06 | $0.37 | 30,059.0 | -0.36% |
| 2026-02-11 | $30.19 | $29.91 | $0.28 | 39,824.0 | +1.79% |
| 2026-02-10 | $29.72 | $29.45 | $0.265 | 104,984.0 | +0.51% |
| 2026-02-09 | $29.55 | $29.22 | $0.33 | 24,252.0 | +0.65% |
| 2026-02-06 | $29.35 | $29.14 | $0.21 | 20,340.0 | +1.06% |
| 2026-02-05 | $29.07 | $28.84 | $0.23 | 103,968.0 | -0.58% |
| 2026-02-04 | $29.20 | $29.00 | $0.199 | 14,122.0 | +0.76% |
| 2026-02-03 | $28.98 | $28.45 | $0.53 | 28,471.0 | +2.12% |
| 2026-02-02 | $28.49 | $28.36 | $0.13 | 9,687.0 | -1.15% |
| 2026-01-30 | $28.69 | $28.29 | $0.40 | 18,483.0 | -0.12% |
| 2026-01-29 | $28.97 | $28.64 | $0.3321 | 108,970.0 | +0.87% |
| 2026-01-28 | $28.54 | $28.35 | $0.19 | 28,060.0 | +0.38% |
| 2026-01-27 | $28.37 | $28.11 | $0.26 | 43,804.0 | +0.96% |
| 2026-01-26 | $28.14 | $27.98 | $0.165 | 13,991.0 | +0.46% |
| 2026-01-23 | $28.21 | $27.97 | $0.24 | 20,671.0 | -0.04% |
| 2026-01-22 | $28.05 | $27.82 | $0.23 | 39,157.0 | +0.07% |
| 2026-01-21 | $28.04 | $27.80 | $0.24 | 179,923.0 | +1.38% |
| 2026-01-20 | $27.89 | $27.53 | $0.36 | 29,888.0 | -0.29% |
| 2026-01-16 | $27.67 | $27.51 | $0.16 | 36,240.0 | +0.55% |
| 2026-01-15 | $27.59 | $27.34 | $0.25 | 31,579.0 | +0.00% |
| 2026-01-14 | $27.62 | $27.25 | $0.369 | 18,388.0 | +1.03% |
Ft Energy Income Partners Strategy Etf 주식 (EIPX) 연도별 가격 이력
이 심층 분석에서는 Ft Energy Income Partners Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EIPX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ft Energy Income Partners Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ft Energy Income Partners Strategy Etf 주식 (EIPX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $30.55 | $28.36 | $2.19 | 383,591.0 | +6.48% |
| 2026-01 | $28.97 | $26.29 | $2.69 | 952,713.0 | +8.51% |
Ft Energy Income Partners Strategy Etf 주식 (EIPX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.39 | $26.09 | $1.29 | 447,157.0 | -2.53% |
| 2025-11 | $27.33 | $25.89 | $1.44 | 270,136.0 | +4.64% |
| 2025-10 | $26.46 | $25.38 | $1.08 | 487,460.0 | -0.33% |
| 2025-09 | $26.66 | $25.67 | $0.985 | 421,648.0 | -0.63% |
| 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 주식 (EIPX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.96%
0.11%
자본화:
|
볼륨(24시간):