Stockscreener 앱 받기
24.22
1.25%
0.2986
시간 외 거래:
23.95
-0.2697
-1.11%
First Trust S P 500 Economic Moat Etf 주식 (EMOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-13 | $24.22 | $23.95 | $0.2697 | 135.0 | +1.25% |
| 2026-04-10 | $24.04 | $23.92 | $0.1189 | 129.0 | -0.83% |
| 2026-04-09 | $24.14 | $24.12 | $0.0191 | 315.0 | +0.24% |
| 2026-04-08 | $24.06 | $24.06 | $0.00 | 14.00 | +2.71% |
| 2026-04-07 | $23.48 | $23.35 | $0.13 | 266.0 | -0.60% |
| 2026-04-06 | $23.57 | $23.57 | $0.00 | 130.0 | +0.66% |
| 2026-04-02 | $23.41 | $23.33 | $0.0828 | 181.0 | +0.14% |
| 2026-04-01 | $23.48 | $23.38 | $0.0988 | 534.0 | -0.00% |
| 2026-03-31 | $23.39 | $23.21 | $0.18 | 904.0 | +1.82% |
| 2026-03-30 | $22.97 | $22.97 | $0.00 | 52.00 | -0.41% |
| 2026-03-27 | $23.19 | $23.06 | $0.1303 | 330.0 | -1.51% |
| 2026-03-26 | $23.73 | $23.41 | $0.317 | 125.0 | -1.93% |
| 2026-03-25 | $23.94 | $23.87 | $0.07 | 396.0 | +0.65% |
| 2026-03-24 | $23.76 | $23.72 | $0.04 | 103.0 | -0.14% |
| 2026-03-23 | $23.83 | $23.75 | $0.0758 | 325.0 | +0.95% |
| 2026-03-20 | $23.63 | $23.53 | $0.1003 | 1,109.0 | -1.09% |
| 2026-03-19 | $23.79 | $23.79 | $0.00 | 52.00 | +0.00% |
| 2026-03-18 | $23.79 | $23.79 | $0.00 | 2.00 | -1.90% |
| 2026-03-17 | $24.25 | $24.25 | $0.00 | 191.0 | +0.04% |
First Trust S P 500 Economic Moat Etf 주식 (EMOT) 연도별 가격 이력
이 심층 분석에서는 First Trust S P 500 Economic Moat Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust S P 500 Economic Moat Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust S P 500 Economic Moat Etf 주식 (EMOT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $24.22 | $23.33 | $0.8897 | 1,839.0 | +3.58% |
| 2026-03 | $25.29 | $22.97 | $2.32 | 5,418.0 | -7.85% |
| 2026-02 | $25.38 | $24.56 | $0.8151 | 19,860.0 | +2.73% |
| 2026-01 | $24.89 | $23.77 | $1.12 | 126,699.0 | +3.77% |
First Trust S P 500 Economic Moat Etf 주식 (EMOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.25 | $23.63 | $0.6171 | 60,163.0 | -0.32% |
| 2025-11 | $24.08 | $23.03 | $1.05 | 71,323.0 | +0.84% |
| 2025-10 | $24.28 | $23.29 | $0.9851 | 46,464.0 | -0.31% |
| 2025-09 | $24.14 | $23.13 | $1.01 | 37,946.0 | +2.52% |
| 2025-08 | $23.55 | $22.69 | $0.8595 | 37,980.0 | +2.27% |
| 2025-07 | $23.30 | $22.84 | $0.4584 | 22,008.0 | -0.28% |
| 2025-06 | $22.91 | $22.08 | $0.8342 | 16,239.0 | +4.04% |
| 2025-05 | $22.38 | $21.05 | $1.33 | 25,742.0 | +4.26% |
| 2025-04 | $21.35 | $18.56 | $2.79 | 27,262.0 | -0.09% |
| 2025-03 | $22.02 | $20.72 | $1.30 | 15,649.0 | -4.81% |
| 2025-02 | $22.63 | $21.85 | $0.78 | 41,663.0 | +1.31% |
| 2025-01 | $22.09 | $20.80 | $1.29 | 54,518.0 | +4.26% |
First Trust S P 500 Economic Moat Etf 주식 (EMOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.99 | $20.95 | $1.04 | 49,002.0 | -2.81% |
| 2024-11 | $21.73 | $20.62 | $1.11 | 54,573.0 | +5.66% |
| 2024-10 | $21.55 | $20.54 | $1.01 | 25,046.0 | -3.22% |
| 2024-09 | $21.27 | $20.08 | $1.19 | 107,455.0 | +2.22% |
| 2024-08 | $20.76 | $19.11 | $1.65 | 121,464.0 | +2.98% |
| 2024-07 | $20.36 | $19.62 | $0.743 | 45,178.0 | +1.35% |
| 2024-06 | $19.89 | $19.89 | $0.00 | 5,004.0 | +0.00% |
0.65%
자본화:
|
볼륨(24시간):