Stockscreener 앱 받기
25.47
1.96%
-0.51
시간 외 거래:
25.51
0.04
+0.16%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $25.95 | $25.47 | $0.48 | 8,236.0 | -1.96% |
| 2025-10-09 | $26.46 | $25.93 | $0.525 | 87,644.0 | -1.12% |
| 2025-10-08 | $26.33 | $26.09 | $0.24 | 38,816.0 | +0.04% |
| 2025-10-07 | $26.26 | $26.13 | $0.1344 | 5,944.0 | +0.06% |
| 2025-10-06 | $26.31 | $26.24 | $0.07 | 9,582.0 | +0.21% |
| 2025-10-03 | $26.29 | $26.14 | $0.15 | 13,833.0 | +0.47% |
| 2025-10-02 | $26.29 | $26.04 | $0.25 | 15,230.0 | -0.68% |
| 2025-10-01 | $26.30 | $26.16 | $0.14 | 6,415.0 | +0.32% |
| 2025-09-30 | $26.26 | $25.99 | $0.27 | 27,109.0 | -0.47% |
| 2025-09-29 | $26.58 | $26.18 | $0.399 | 36,998.0 | -0.90% |
| 2025-09-26 | $26.66 | $26.42 | $0.235 | 43,026.0 | +0.76% |
| 2025-09-25 | $26.41 | $26.29 | $0.1199 | 14,525.0 | -0.99% |
| 2025-09-24 | $26.64 | $26.33 | $0.31 | 26,484.0 | +1.31% |
| 2025-09-23 | $26.35 | $26.08 | $0.27 | 44,964.0 | +0.81% |
| 2025-09-22 | $26.05 | $25.91 | $0.1423 | 6,654.0 | +0.22% |
| 2025-09-19 | $26.26 | $25.98 | $0.28 | 23,470.0 | -1.12% |
| 2025-09-18 | $26.34 | $26.15 | $0.1862 | 21,431.0 | +0.05% |
| 2025-09-17 | $26.39 | $26.23 | $0.16 | 10,510.0 | -0.11% |
| 2025-09-16 | $26.29 | $26.27 | $0.025 | 3,696.0 | +0.38% |
| 2025-09-15 | $26.28 | $26.18 | $0.095 | 8,051.0 | -0.01% |
| 2025-09-12 | $26.31 | $26.19 | $0.12 | 9,960.0 | -0.12% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $26.46 | $25.47 | $0.99 | 193,936.0 | -2.66% |
| 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% |
Ft Energy Income Partners Strategy Etf 주식 (EIPX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.71%
자본화:
|
볼륨(24시간):