Stockscreener 앱 받기
31.54
0.32%
0.10
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 |
|---|---|---|---|---|---|
| 2026-04-16 | $31.76 | $31.43 | $0.33 | 33,038.0 | +0.40% |
| 2026-04-15 | $31.60 | $31.43 | $0.17 | 73,925.0 | -0.35% |
| 2026-04-14 | $31.83 | $31.47 | $0.3599 | 25,343.0 | -0.79% |
| 2026-04-13 | $32.12 | $31.70 | $0.42 | 21,180.0 | -0.81% |
| 2026-04-10 | $32.19 | $31.99 | $0.1999 | 26,693.0 | -0.28% |
| 2026-04-09 | $32.56 | $32.06 | $0.504 | 50,409.0 | +0.00% |
| 2026-04-08 | $32.16 | $31.47 | $0.6862 | 31,204.0 | -0.50% |
| 2026-04-07 | $32.41 | $32.09 | $0.32 | 21,174.0 | +0.69% |
| 2026-04-06 | $32.11 | $31.98 | $0.1233 | 22,563.0 | +0.18% |
| 2026-04-02 | $32.22 | $31.88 | $0.34 | 59,930.0 | +0.57% |
| 2026-04-01 | $32.01 | $31.70 | $0.305 | 37,492.0 | -0.96% |
| 2026-03-31 | $32.48 | $31.91 | $0.565 | 81,836.0 | -0.56% |
| 2026-03-30 | $32.72 | $32.23 | $0.49 | 31,426.0 | -0.40% |
| 2026-03-27 | $32.73 | $32.40 | $0.335 | 88,928.0 | +0.31% |
| 2026-03-26 | $32.49 | $32.22 | $0.27 | 17,142.0 | -0.12% |
| 2026-03-25 | $32.51 | $32.37 | $0.1434 | 23,901.0 | +0.09% |
| 2026-03-24 | $32.62 | $31.97 | $0.65 | 14,831.0 | +1.22% |
| 2026-03-23 | $32.13 | $31.62 | $0.51 | 15,578.0 | +1.01% |
| 2026-03-20 | $32.10 | $31.63 | $0.47 | 30,318.0 | -1.19% |
| 2026-03-19 | $32.21 | $31.75 | $0.46 | 58,501.0 | +0.98% |
| 2026-03-18 | $31.89 | $31.73 | $0.1596 | 33,663.0 | -0.41% |
| 2026-03-17 | $32.04 | $31.84 | $0.20 | 153,177.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $32.56 | $31.43 | $1.13 | 402,951.0 | -1.85% |
| 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% |
0.13%
0.06%
자본화:
|
볼륨(24시간):