Stockscreener 앱 받기
32.34
0.10%
-0.0888
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 |
|---|---|---|---|---|---|
| 2026-04-16 | $32.41 | $32.34 | $0.07 | 9,840.0 | -0.27% |
| 2026-04-15 | $32.45 | $32.22 | $0.23 | 229,400.0 | +0.12% |
| 2026-04-14 | $32.44 | $32.20 | $0.235 | 303,519.0 | +0.48% |
| 2026-04-13 | $32.30 | $31.77 | $0.53 | 184,429.0 | +0.36% |
| 2026-04-10 | $32.15 | $31.91 | $0.2399 | 247,056.0 | +0.78% |
| 2026-04-09 | $31.96 | $31.52 | $0.44 | 130,701.0 | +0.79% |
| 2026-04-08 | $31.75 | $31.43 | $0.32 | 150,562.0 | +4.54% |
| 2026-04-07 | $30.59 | $29.67 | $0.92 | 188,321.0 | -0.27% |
| 2026-04-06 | $30.39 | $30.13 | $0.26 | 162,314.0 | +0.27% |
| 2026-04-02 | $30.50 | $29.75 | $0.75 | 120,836.0 | -0.17% |
| 2026-04-01 | $30.49 | $30.15 | $0.34 | 233,564.0 | +1.16% |
| 2026-03-31 | $30.03 | $29.28 | $0.75 | 176,242.0 | +1.40% |
| 2026-03-30 | $29.85 | $29.40 | $0.45 | 1,145,155.0 | +1.21% |
| 2026-03-27 | $29.46 | $29.12 | $0.34 | 78,886.0 | +0.05% |
| 2026-03-26 | $29.64 | $29.17 | $0.47 | 123,845.0 | -2.99% |
| 2026-03-25 | $30.19 | $29.88 | $0.3149 | 65,950.0 | +2.59% |
| 2026-03-24 | $29.45 | $28.95 | $0.50 | 82,484.0 | -0.39% |
| 2026-03-23 | $29.62 | $29.07 | $0.55 | 241,179.0 | +2.37% |
| 2026-03-20 | $29.36 | $28.68 | $0.685 | 187,854.0 | -3.43% |
| 2026-03-19 | $29.90 | $29.18 | $0.725 | 175,846.0 | +0.37% |
| 2026-03-18 | $30.07 | $29.64 | $0.43 | 82,409.0 | -1.13% |
| 2026-03-17 | $30.17 | $29.92 | $0.25 | 44,568.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $32.45 | $29.67 | $2.78 | 1,960,542.0 | +7.97% |
| 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% |
0.36%
0.31%
자본화:
|
볼륨(24시간):