Stockscreener 앱 받기
24.16
0.33%
0.0788
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $24.16 | $24.16 | $0.00 | 76.00 | +0.33% |
| 2025-12-04 | $24.08 | $24.07 | $0.0079 | 2,402.0 | -0.12% |
| 2025-12-03 | $24.11 | $24.11 | $0.0007 | 1,409.0 | +0.50% |
| 2025-12-02 | $24.04 | $23.99 | $0.05 | 4,948.0 | +0.08% |
| 2025-12-01 | $24.07 | $23.96 | $0.11 | 3,159.0 | -0.46% |
| 2025-11-28 | $24.08 | $24.00 | $0.0798 | 671.0 | +0.24% |
| 2025-11-26 | $24.07 | $23.96 | $0.1121 | 13,431.0 | +0.61% |
| 2025-11-25 | $23.88 | $23.59 | $0.2857 | 1,478.0 | +1.56% |
| 2025-11-24 | $23.55 | $23.45 | $0.10 | 1,241.0 | +0.57% |
| 2025-11-21 | $23.47 | $23.13 | $0.34 | 1,390.0 | +1.48% |
| 2025-11-20 | $23.41 | $23.03 | $0.3759 | 1,533.0 | -1.37% |
| 2025-11-19 | $23.39 | $23.30 | $0.09 | 1,122.0 | +0.65% |
| 2025-11-18 | $23.27 | $23.17 | $0.10 | 4,309.0 | -0.56% |
| 2025-11-17 | $23.57 | $23.33 | $0.2391 | 1,145.0 | -0.78% |
| 2025-11-14 | $23.59 | $23.41 | $0.18 | 1,413.0 | -0.15% |
| 2025-11-13 | $23.81 | $23.54 | $0.2704 | 9,415.0 | -1.10% |
| 2025-11-12 | $23.86 | $23.80 | $0.06 | 12,662.0 | +0.08% |
| 2025-11-11 | $23.81 | $23.70 | $0.1101 | 14,848.0 | +0.10% |
| 2025-11-10 | $23.77 | $23.65 | $0.1213 | 893.0 | +1.00% |
| 2025-11-07 | $23.53 | $23.39 | $0.144 | 778.0 | +0.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.16 | $23.96 | $0.1997 | 12,070.0 | +0.33% |
| 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% |
0.11%
0.45%
자본화:
|
볼륨(24시간):