Stockscreener 앱 받기
32.34
1.35%
-0.444
시간 외 거래:
32.34
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 |
|---|---|---|---|---|---|
| 2026-07-27 | $32.70 | $32.33 | $0.375 | 29,440.0 | -1.35% |
| 2026-07-24 | $33.24 | $32.77 | $0.47 | 101,618.0 | -0.14% |
| 2026-07-23 | $33.05 | $32.81 | $0.24 | 25,663.0 | +0.15% |
| 2026-07-22 | $32.79 | $32.62 | $0.17 | 48,586.0 | +1.20% |
| 2026-07-21 | $32.43 | $30.20 | $2.23 | 35,581.0 | +0.34% |
| 2026-07-20 | $32.47 | $32.28 | $0.19 | 29,617.0 | +0.06% |
| 2026-07-17 | $32.50 | $32.23 | $0.27 | 15,249.0 | +0.06% |
| 2026-07-16 | $32.28 | $32.05 | $0.2338 | 24,123.0 | +0.72% |
| 2026-07-15 | $32.34 | $32.00 | $0.34 | 6,318.0 | -0.83% |
| 2026-07-14 | $32.53 | $32.13 | $0.3999 | 16,974.0 | +0.05% |
| 2026-07-13 | $32.32 | $31.94 | $0.38 | 12,690.0 | +1.57% |
| 2026-07-10 | $31.82 | $31.58 | $0.24 | 33,128.0 | +0.06% |
| 2026-07-09 | $31.97 | $31.74 | $0.23 | 125,389.0 | -0.56% |
| 2026-07-08 | $32.02 | $31.78 | $0.24 | 127,421.0 | +0.54% |
| 2026-07-07 | $31.82 | $31.39 | $0.43 | 348,962.0 | +1.67% |
| 2026-07-06 | $31.50 | $31.22 | $0.28 | 12,064.0 | -0.35% |
| 2026-07-02 | $31.34 | $31.10 | $0.24 | 7,815.0 | +1.23% |
| 2026-07-01 | $31.29 | $30.96 | $0.33 | 19,184.0 | -1.09% |
| 2026-06-30 | $31.52 | $31.30 | $0.215 | 20,352.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $33.24 | $30.20 | $3.04 | 1,049,262.0 | +3.32% |
| 2026-06 | $32.38 | $30.97 | $1.41 | 558,056.0 | -0.89% |
| 2026-05 | $33.09 | $31.52 | $1.57 | 769,083.0 | -3.98% |
| 2026-04 | $32.89 | $30.95 | $1.94 | 884,065.0 | +2.27% |
| 2026-03 | $32.73 | $31.12 | $1.61 | 1,100,545.0 | +2.42% |
| 2026-02 | $31.40 | $28.36 | $3.04 | 632,353.0 | +9.45% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):