Stockscreener 앱 받기
25.14
4.41%
-1.16
시간 외 거래:
25.14
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $25.73 | $25.14 | $0.59 | 25,331.0 | -4.41% |
| 2025-04-02 | $26.34 | $25.97 | $0.365 | 37,074.0 | +0.34% |
| 2025-04-01 | $26.23 | $25.89 | $0.335 | 23,444.0 | +0.61% |
| 2025-03-31 | $26.12 | $25.85 | $0.27 | 39,804.0 | +0.46% |
| 2025-03-28 | $26.00 | $25.87 | $0.13 | 10,526.0 | -0.19% |
| 2025-03-27 | $26.16 | $25.97 | $0.19 | 38,863.0 | -1.40% |
| 2025-03-26 | $26.55 | $26.33 | $0.2296 | 83,418.0 | +0.26% |
| 2025-03-25 | $26.39 | $26.24 | $0.145 | 4,268.0 | +0.19% |
| 2025-03-24 | $26.32 | $26.16 | $0.16 | 9,016.0 | +0.88% |
| 2025-03-21 | $26.07 | $25.93 | $0.1429 | 67,309.0 | -0.73% |
| 2025-03-20 | $26.25 | $26.09 | $0.16 | 33,074.0 | +0.08% |
| 2025-03-19 | $26.23 | $25.90 | $0.335 | 93,012.0 | +1.20% |
| 2025-03-18 | $25.95 | $25.77 | $0.185 | 5,680.0 | -0.11% |
| 2025-03-17 | $25.97 | $25.54 | $0.427 | 24,473.0 | +1.33% |
| 2025-03-14 | $25.56 | $25.09 | $0.47 | 114,056.0 | +2.28% |
| 2025-03-13 | $25.21 | $24.91 | $0.30 | 44,824.0 | -0.41% |
| 2025-03-12 | $25.18 | $24.95 | $0.2292 | 10,340.0 | +0.73% |
| 2025-03-11 | $25.00 | $24.84 | $0.16 | 6,264.0 | +0.08% |
| 2025-03-10 | $25.02 | $24.70 | $0.32 | 7,171.0 | +0.04% |
| 2025-03-07 | $24.95 | $24.69 | $0.265 | 17,983.0 | +1.30% |
| 2025-03-06 | $24.75 | $24.46 | $0.29 | 4,081.0 | -1.25% |
| 2025-03-05 | $24.94 | $24.55 | $0.385 | 17,665.0 | -0.42% |
| 2025-03-04 | $25.10 | $24.94 | $0.16 | 3,444.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $26.34 | $25.14 | $1.20 | 111,180.0 | -3.49% |
| 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% |
3.72%
자본화:
|
볼륨(24시간):