Stockscreener 앱 받기
30.62
0.88%
-0.2726
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $31.12 | $30.57 | $0.55 | 134,232.0 | -0.88% |
| 2026-02-11 | $30.91 | $30.52 | $0.385 | 65,715.0 | +1.47% |
| 2026-02-10 | $30.50 | $30.36 | $0.14 | 111,348.0 | +0.30% |
| 2026-02-09 | $30.37 | $29.95 | $0.4173 | 125,292.0 | +1.56% |
| 2026-02-06 | $29.89 | $29.48 | $0.41 | 679,658.0 | +2.52% |
| 2026-02-05 | $29.39 | $29.15 | $0.245 | 111,148.0 | -1.67% |
| 2026-02-04 | $30.01 | $29.51 | $0.50 | 104,378.0 | -0.01% |
| 2026-02-03 | $29.73 | $29.42 | $0.3099 | 145,872.0 | +1.52% |
| 2026-02-02 | $29.27 | $29.03 | $0.2399 | 208,625.0 | -0.81% |
| 2026-01-30 | $29.88 | $29.29 | $0.5907 | 78,473.0 | -3.35% |
| 2026-01-29 | $30.82 | $30.05 | $0.77 | 194,229.0 | -0.36% |
| 2026-01-28 | $32.98 | $30.32 | $2.66 | 111,306.0 | +0.94% |
| 2026-01-27 | $30.31 | $30.03 | $0.28 | 117,319.0 | +1.05% |
| 2026-01-26 | $30.11 | $29.87 | $0.24 | 93,670.0 | +0.86% |
| 2026-01-23 | $29.76 | $29.36 | $0.3989 | 216,206.0 | +0.87% |
| 2026-01-22 | $30.91 | $29.32 | $1.59 | 84,050.0 | +1.15% |
| 2026-01-21 | $29.21 | $28.95 | $0.26 | 35,498.0 | +0.79% |
| 2026-01-20 | $29.04 | $28.84 | $0.20 | 35,563.0 | +0.11% |
| 2026-01-16 | $28.91 | $28.70 | $0.21 | 64,080.0 | -0.71% |
| 2026-01-15 | $29.19 | $28.93 | $0.265 | 100,227.0 | +0.38% |
| 2026-01-14 | $28.98 | $28.84 | $0.1446 | 27,373.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $31.12 | $29.03 | $2.09 | 1,820,500.0 | +3.97% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):