Stockscreener 앱 받기
33.38
2.35%
0.7672
시간 외 거래:
33.38
First Trust Emerging Markets Alphadex Fund 주식 (FEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $33.39 | $33.15 | $0.24 | 116,156.0 | +2.35% |
| 2026-05-22 | $32.76 | $32.45 | $0.31 | 85,217.0 | +1.47% |
| 2026-05-21 | $32.29 | $31.83 | $0.46 | 376,715.0 | +0.20% |
| 2026-05-20 | $32.11 | $31.67 | $0.44 | 81,260.0 | +1.40% |
| 2026-05-19 | $31.84 | $31.40 | $0.436 | 109,067.0 | -1.38% |
| 2026-05-18 | $32.17 | $31.82 | $0.3499 | 92,146.0 | +0.14% |
| 2026-05-15 | $32.26 | $31.95 | $0.304 | 78,585.0 | -3.29% |
| 2026-05-14 | $33.19 | $32.97 | $0.22 | 93,667.0 | -0.55% |
| 2026-05-13 | $33.43 | $33.06 | $0.3683 | 64,823.0 | +0.52% |
| 2026-05-12 | $33.28 | $32.82 | $0.46 | 99,077.0 | -1.78% |
| 2026-05-11 | $33.77 | $33.62 | $0.1499 | 138,323.0 | +0.68% |
| 2026-05-08 | $33.55 | $33.26 | $0.2894 | 75,217.0 | +0.63% |
| 2026-05-07 | $33.69 | $33.26 | $0.43 | 121,984.0 | -1.21% |
| 2026-05-06 | $33.73 | $33.37 | $0.36 | 217,732.0 | +0.55% |
| 2026-05-05 | $33.61 | $33.29 | $0.32 | 122,284.0 | +1.19% |
| 2026-05-04 | $33.40 | $33.00 | $0.40 | 100,300.0 | -0.59% |
| 2026-05-01 | $33.63 | $33.31 | $0.32 | 118,122.0 | -0.19% |
| 2026-04-30 | $33.41 | $32.81 | $0.60 | 121,386.0 | +2.73% |
| 2026-04-29 | $32.66 | $32.43 | $0.2291 | 106,543.0 | -0.23% |
| 2026-04-28 | $32.61 | $32.39 | $0.22 | 115,628.0 | -0.13% |
First Trust Emerging Markets Alphadex Fund 주식 (FEM) 연도별 가격 이력
이 심층 분석에서는 First Trust Emerging Markets Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Emerging Markets Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Emerging Markets Alphadex Fund 주식 (FEM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $33.77 | $31.40 | $2.37 | 2,206,831.0 | +0.00% |
| 2026-04 | $33.41 | $29.67 | $3.74 | 3,354,436.0 | +11.44% |
| 2026-03 | $31.45 | $28.68 | $2.77 | 3,698,055.0 | -4.47% |
| 2026-02 | $31.72 | $29.03 | $2.69 | 3,953,021.0 | +6.47% |
| 2026-01 | $32.98 | $27.71 | $5.27 | 1,741,060.0 | +7.68% |
First Trust Emerging Markets Alphadex Fund 주식 (FEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.66 | $26.48 | $1.18 | 725,992.0 | +1.61% |
| 2025-11 | $27.72 | $25.93 | $1.79 | 700,067.0 | +0.35% |
| 2025-10 | $27.21 | $25.85 | $1.36 | 1,034,548.0 | -0.44% |
| 2025-09 | $28.88 | $26.15 | $2.73 | 682,202.0 | +2.73% |
| 2025-08 | $26.81 | $24.69 | $2.12 | 973,722.0 | +6.14% |
| 2025-07 | $26.01 | $24.50 | $1.51 | 1,045,949.0 | +1.20% |
| 2025-06 | $24.73 | $23.64 | $1.09 | 1,018,169.0 | +4.41% |
| 2025-05 | $24.21 | $22.49 | $1.72 | 1,004,206.0 | +4.08% |
| 2025-04 | $22.99 | $19.74 | $3.25 | 1,681,835.0 | -1.13% |
| 2025-03 | $23.99 | $22.22 | $1.77 | 1,439,111.0 | +2.39% |
| 2025-02 | $23.02 | $21.81 | $1.21 | 1,271,528.0 | +0.62% |
| 2025-01 | $22.47 | $21.07 | $1.40 | 2,127,782.0 | +0.72% |
First Trust Emerging Markets Alphadex Fund 주식 (FEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.08 | $22.06 | $2.02 | 1,256,505.0 | -1.29% |
| 2024-11 | $23.42 | $22.06 | $1.36 | 1,747,568.0 | -0.89% |
| 2024-10 | $24.34 | $22.55 | $1.79 | 1,054,132.0 | -5.46% |
| 2024-09 | $24.25 | $21.92 | $2.33 | 1,195,393.0 | +3.68% |
| 2024-08 | $23.73 | $21.62 | $2.11 | 1,350,168.0 | -1.95% |
| 2024-07 | $24.54 | $23.21 | $1.33 | 1,286,273.0 | -1.55% |
| 2024-06 | $24.81 | $23.73 | $1.08 | 840,144.0 | -2.25% |
| 2024-05 | $25.38 | $23.57 | $1.81 | 998,596.0 | +3.68% |
| 2024-04 | $23.91 | $22.56 | $1.35 | 1,047,145.0 | +3.28% |
| 2024-03 | $23.56 | $22.69 | $0.8677 | 1,051,782.0 | -1.08% |
| 2024-02 | $23.37 | $22.24 | $1.13 | 1,543,914.0 | +3.68% |
| 2024-01 | $22.46 | $21.43 | $1.03 | 2,002,733.0 | +0.77% |
0.58%
자본화:
|
볼륨(24시간):