Stockscreener 앱 받기
23.78
0.46%
0.108
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 |
|---|---|---|---|---|---|
| 2025-10-14 | $23.81 | $23.62 | $0.19 | 460.0 | +0.46% |
| 2025-10-13 | $23.67 | $23.59 | $0.0788 | 204.0 | +1.62% |
| 2025-10-10 | $23.53 | $23.29 | $0.24 | 341.0 | -2.03% |
| 2025-10-09 | $23.81 | $23.75 | $0.06 | 503.0 | -0.50% |
| 2025-10-08 | $23.89 | $23.81 | $0.0812 | 1,327.0 | +0.29% |
| 2025-10-07 | $23.95 | $23.80 | $0.1452 | 2,702.0 | -0.83% |
| 2025-10-06 | $24.06 | $23.97 | $0.09 | 2,143.0 | +0.03% |
| 2025-10-03 | $24.16 | $24.01 | $0.1468 | 4,035.0 | -0.55% |
| 2025-10-02 | $24.16 | $24.09 | $0.0736 | 10,091.0 | +0.26% |
| 2025-10-01 | $24.08 | $23.93 | $0.1544 | 110.0 | +0.55% |
| 2025-09-30 | $23.95 | $23.84 | $0.108 | 969.0 | +0.53% |
| 2025-09-29 | $23.86 | $23.83 | $0.0332 | 189.0 | +0.12% |
| 2025-09-26 | $23.80 | $23.80 | $0.00 | 102.0 | +0.57% |
| 2025-09-25 | $23.66 | $23.66 | $0.00 | 201.0 | -1.32% |
| 2025-09-24 | $23.98 | $23.98 | $0.00 | 109.0 | -0.53% |
| 2025-09-23 | $24.11 | $24.05 | $0.0571 | 401.0 | -0.16% |
| 2025-09-22 | $24.14 | $23.95 | $0.1949 | 145.0 | +0.48% |
| 2025-09-19 | $24.03 | $23.95 | $0.0801 | 2,104.0 | +0.15% |
| 2025-09-18 | $24.08 | $23.99 | $0.0851 | 30,171.0 | +0.35% |
| 2025-09-17 | $23.98 | $23.91 | $0.07 | 553.0 | -0.02% |
| 2025-09-16 | $23.92 | $23.85 | $0.0666 | 137.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $24.16 | $23.29 | $0.875 | 22,376.0 | -0.73% |
| 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% |
0.86%
0.78%
자본화:
|
볼륨(24시간):