Stockscreener 앱 받기
27.04
0.93%
0.2479
시간 외 거래:
27.11
0.0721
+0.27%
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $27.16 | $26.88 | $0.28 | 15,470.0 | +0.93% |
| 2025-11-25 | $26.85 | $26.66 | $0.19 | 12,725.0 | -0.24% |
| 2025-11-24 | $26.88 | $26.59 | $0.285 | 7,818.0 | +0.06% |
| 2025-11-21 | $26.85 | $26.59 | $0.26 | 8,786.0 | +0.70% |
| 2025-11-20 | $27.15 | $26.65 | $0.4966 | 9,679.0 | -0.66% |
| 2025-11-19 | $26.88 | $26.66 | $0.2234 | 14,226.0 | -0.62% |
| 2025-11-18 | $27.03 | $26.77 | $0.2593 | 8,121.0 | +0.51% |
| 2025-11-17 | $27.11 | $26.84 | $0.2684 | 5,406.0 | -0.83% |
| 2025-11-14 | $27.12 | $26.68 | $0.445 | 8,638.0 | +1.15% |
| 2025-11-13 | $26.95 | $26.75 | $0.20 | 9,657.0 | -0.45% |
| 2025-11-12 | $26.96 | $26.87 | $0.09 | 12,720.0 | -0.17% |
| 2025-11-11 | $27.00 | $26.76 | $0.235 | 18,848.0 | +0.59% |
| 2025-11-10 | $26.81 | $26.52 | $0.29 | 5,928.0 | +0.84% |
| 2025-11-07 | $26.57 | $26.25 | $0.3151 | 8,970.0 | +1.09% |
| 2025-11-06 | $26.44 | $26.19 | $0.25 | 10,780.0 | +0.37% |
| 2025-11-05 | $26.30 | $26.00 | $0.295 | 21,370.0 | +0.77% |
| 2025-11-04 | $26.05 | $25.89 | $0.16 | 50,437.0 | -0.73% |
| 2025-11-03 | $26.18 | $25.93 | $0.245 | 29,740.0 | +0.35% |
| 2025-10-31 | $26.15 | $26.00 | $0.15 | 59,165.0 | -0.04% |
| 2025-10-30 | $26.25 | $26.09 | $0.1635 | 22,208.0 | -0.12% |
| 2025-10-29 | $26.31 | $26.10 | $0.21 | 42,135.0 | -0.14% |
| 2025-10-28 | $26.29 | $26.15 | $0.14 | 12,755.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $27.16 | $25.89 | $1.27 | 274,789.0 | +3.67% |
| 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% |
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% |
0.64%
자본화:
|
볼륨(24시간):