Stockscreener 앱 받기
42.96
2.19%
0.92
First Trust North American Energy Infrastructure Fund 주식 (EMLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $42.99 | $42.08 | $0.91 | 176,718.0 | +2.19% |
| 2026-02-12 | $42.43 | $41.87 | $0.5569 | 201,200.0 | +0.65% |
| 2026-02-11 | $41.81 | $41.47 | $0.34 | 175,145.0 | +1.26% |
| 2026-02-10 | $41.41 | $40.97 | $0.4373 | 296,329.0 | +0.76% |
| 2026-02-09 | $41.03 | $40.59 | $0.44 | 426,154.0 | +0.42% |
| 2026-02-06 | $40.99 | $40.62 | $0.37 | 198,124.0 | +0.49% |
| 2026-02-05 | $40.62 | $40.35 | $0.2699 | 209,970.0 | +0.10% |
| 2026-02-04 | $40.67 | $40.38 | $0.29 | 171,830.0 | -0.02% |
| 2026-02-03 | $40.59 | $39.96 | $0.63 | 236,571.0 | +1.76% |
| 2026-02-02 | $40.13 | $39.74 | $0.3924 | 329,579.0 | -0.65% |
| 2026-01-30 | $40.17 | $39.59 | $0.5798 | 150,496.0 | -0.30% |
| 2026-01-29 | $40.43 | $40.01 | $0.42 | 313,073.0 | +0.55% |
| 2026-01-28 | $40.14 | $39.87 | $0.2697 | 184,152.0 | +0.23% |
| 2026-01-27 | $39.91 | $39.41 | $0.50 | 166,806.0 | +0.99% |
| 2026-01-26 | $39.63 | $39.33 | $0.30 | 206,199.0 | +0.53% |
| 2026-01-23 | $39.58 | $39.22 | $0.36 | 240,332.0 | -0.25% |
| 2026-01-22 | $39.62 | $39.22 | $0.40 | 170,054.0 | +0.05% |
| 2026-01-21 | $39.52 | $39.17 | $0.35 | 443,821.0 | +0.82% |
| 2026-01-20 | $39.36 | $39.06 | $0.303 | 227,874.0 | -0.64% |
| 2026-01-16 | $39.34 | $38.98 | $0.3632 | 243,098.0 | +0.69% |
| 2026-01-15 | $39.15 | $38.73 | $0.415 | 258,694.0 | +0.70% |
First Trust North American Energy Infrastructure Fund 주식 (EMLP) 연도별 가격 이력
이 심층 분석에서는 First Trust North American Energy Infrastructure Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMLP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust North American Energy Infrastructure Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust North American Energy Infrastructure Fund 주식 (EMLP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $42.99 | $39.74 | $3.25 | 2,598,338.0 | +7.13% |
| 2026-01 | $40.43 | $37.41 | $3.02 | 5,225,730.0 | +5.89% |
First Trust North American Energy Infrastructure Fund 주식 (EMLP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.12 | $37.41 | $1.71 | 4,553,510.0 | -3.08% |
| 2025-11 | $39.29 | $37.18 | $2.11 | 4,344,819.0 | +4.41% |
| 2025-10 | $38.59 | $37.48 | $1.11 | 5,942,646.0 | -1.80% |
| 2025-09 | $38.52 | $37.16 | $1.36 | 4,196,738.0 | +0.84% |
| 2025-08 | $38.45 | $37.54 | $0.91 | 3,635,757.0 | -0.84% |
| 2025-07 | $38.38 | $36.70 | $1.68 | 4,377,479.0 | +2.08% |
| 2025-06 | $37.84 | $36.74 | $1.10 | 4,106,773.0 | +1.57% |
| 2025-05 | $37.45 | $35.95 | $1.51 | 4,354,420.0 | +2.21% |
| 2025-04 | $37.91 | $32.62 | $5.29 | 9,535,203.0 | -3.63% |
| 2025-03 | $37.87 | $35.69 | $2.18 | 4,737,597.0 | +0.19% |
| 2025-02 | $37.82 | $36.29 | $1.53 | 7,610,902.0 | +1.71% |
| 2025-01 | $38.40 | $35.63 | $2.77 | 7,000,106.0 | +3.20% |
First Trust North American Energy Infrastructure Fund 주식 (EMLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.23 | $34.64 | $3.59 | 3,467,963.0 | -7.03% |
| 2024-11 | $38.30 | $33.63 | $4.66 | 4,247,767.0 | +12.14% |
| 2024-10 | $34.72 | $33.44 | $1.28 | 2,729,794.0 | +1.49% |
| 2024-09 | $34.14 | $32.32 | $1.82 | 3,677,347.0 | +1.69% |
| 2024-08 | $33.07 | $30.68 | $2.39 | 3,432,157.0 | +3.83% |
| 2024-07 | $32.04 | $30.29 | $1.75 | 3,252,931.0 | +4.46% |
| 2024-06 | $30.89 | $30.00 | $0.8899 | 3,684,157.0 | -0.85% |
| 2024-05 | $31.14 | $29.27 | $1.87 | 3,437,517.0 | +4.38% |
| 2024-04 | $29.80 | $28.18 | $1.62 | 3,430,542.0 | -0.34% |
| 2024-03 | $29.56 | $27.92 | $1.64 | 4,349,265.0 | +5.39% |
| 2024-02 | $28.22 | $26.76 | $1.46 | 6,472,271.0 | +2.90% |
| 2024-01 | $28.21 | $26.83 | $1.38 | 5,566,370.0 | -1.66% |
0.74%
0.47%
자본화:
|
볼륨(24시간):