Stockscreener 앱 받기
26.86
0.79%
0.21
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $26.88 | $26.66 | $0.2199 | 38,410.0 | +0.79% |
| 2025-11-25 | $26.65 | $26.37 | $0.28 | 48,686.0 | +0.76% |
| 2025-11-24 | $26.48 | $26.22 | $0.26 | 108,461.0 | +0.91% |
| 2025-11-21 | $26.31 | $25.93 | $0.3886 | 39,977.0 | -0.53% |
| 2025-11-20 | $26.90 | $26.34 | $0.56 | 25,321.0 | -1.21% |
| 2025-11-19 | $26.82 | $26.57 | $0.2473 | 41,500.0 | +0.18% |
| 2025-11-18 | $26.72 | $26.50 | $0.2197 | 34,047.0 | -0.84% |
| 2025-11-17 | $27.08 | $26.80 | $0.28 | 29,155.0 | -2.10% |
| 2025-11-14 | $27.51 | $27.28 | $0.23 | 49,561.0 | -0.11% |
| 2025-11-13 | $27.72 | $27.40 | $0.3194 | 43,983.0 | -0.33% |
| 2025-11-12 | $27.57 | $27.47 | $0.1016 | 19,825.0 | +0.04% |
| 2025-11-11 | $27.55 | $27.43 | $0.1229 | 27,136.0 | +0.24% |
| 2025-11-10 | $27.48 | $27.25 | $0.2294 | 27,694.0 | +1.69% |
| 2025-11-07 | $27.02 | $26.82 | $0.2014 | 29,670.0 | -0.50% |
| 2025-11-06 | $27.31 | $27.07 | $0.2427 | 19,140.0 | +0.71% |
| 2025-11-05 | $27.01 | $26.76 | $0.25 | 25,342.0 | +1.34% |
| 2025-11-04 | $26.77 | $26.48 | $0.29 | 35,156.0 | -1.98% |
| 2025-11-03 | $27.17 | $27.06 | $0.1099 | 41,504.0 | +0.59% |
| 2025-10-31 | $27.00 | $26.86 | $0.1382 | 37,342.0 | -0.38% |
| 2025-10-30 | $27.18 | $27.06 | $0.12 | 28,791.0 | +0.14% |
| 2025-10-29 | $27.19 | $27.00 | $0.1885 | 27,653.0 | +0.26% |
| 2025-10-28 | $27.00 | $26.80 | $0.20 | 29,525.0 | -0.19% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $27.72 | $25.93 | $1.79 | 684,568.0 | -0.44% |
| 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% |
First Trust Emerging Markets Alphadex Fund 주식 (FEM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.19 | $20.94 | $1.25 | 2,617,958.0 | +4.96% |
| 2023-11 | $21.51 | $19.54 | $1.97 | 2,534,421.0 | +6.81% |
| 2023-10 | $20.91 | $19.62 | $1.29 | 1,612,419.0 | -5.41% |
| 2023-09 | $21.95 | $20.59 | $1.36 | 1,457,770.0 | -3.65% |
| 2023-08 | $23.05 | $21.11 | $1.95 | 3,376,877.0 | -6.48% |
| 2023-07 | $23.28 | $21.06 | $2.22 | 1,233,576.0 | +9.35% |
| 2023-06 | $22.11 | $20.36 | $1.75 | 1,400,722.0 | +4.59% |
| 2023-05 | $21.77 | $20.15 | $1.62 | 2,706,997.0 | -6.34% |
| 2023-04 | $22.13 | $21.11 | $1.02 | 1,980,649.0 | +1.98% |
| 2023-03 | $22.07 | $20.54 | $1.53 | 1,651,599.0 | +0.27% |
| 2023-02 | $22.13 | $20.94 | $1.19 | 3,146,037.0 | -4.54% |
| 2023-01 | $22.61 | $20.79 | $1.82 | 2,297,517.0 | +5.68% |
0.94%
자본화:
|
볼륨(24시간):