Stockscreener 앱 받기
31.25
2.94%
-0.9095
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 |
|---|---|---|---|---|---|
| 2026-07-07 | $31.40 | $31.04 | $0.3628 | 68,279.0 | -2.83% |
| 2026-07-06 | $32.19 | $31.97 | $0.22 | 147,500.0 | +2.32% |
| 2026-07-02 | $32.06 | $31.20 | $0.8599 | 113,771.0 | -0.16% |
| 2026-07-01 | $31.75 | $31.48 | $0.2706 | 176,808.0 | -1.59% |
| 2026-06-30 | $32.04 | $31.73 | $0.31 | 90,349.0 | +1.10% |
| 2026-06-29 | $31.67 | $31.09 | $0.575 | 158,489.0 | +0.93% |
| 2026-06-26 | $31.53 | $31.12 | $0.41 | 64,293.0 | -0.52% |
| 2026-06-25 | $31.87 | $31.32 | $0.55 | 101,930.0 | -0.13% |
| 2026-06-24 | $31.65 | $31.32 | $0.3327 | 72,648.0 | -0.67% |
| 2026-06-23 | $32.02 | $31.71 | $0.305 | 63,196.0 | -3.61% |
| 2026-06-22 | $33.19 | $32.92 | $0.2694 | 178,341.0 | +1.04% |
| 2026-06-18 | $32.73 | $32.50 | $0.23 | 175,780.0 | +1.77% |
| 2026-06-17 | $32.70 | $32.05 | $0.65 | 75,388.0 | -0.38% |
| 2026-06-16 | $32.61 | $32.17 | $0.4351 | 51,199.0 | -1.84% |
| 2026-06-15 | $32.90 | $32.73 | $0.17 | 71,043.0 | +1.98% |
| 2026-06-12 | $32.67 | $31.78 | $0.8865 | 267,661.0 | +0.36% |
| 2026-06-11 | $32.28 | $31.17 | $1.11 | 94,690.0 | +2.78% |
| 2026-06-10 | $32.04 | $31.08 | $0.9599 | 118,752.0 | -1.53% |
| 2026-06-09 | $32.16 | $31.13 | $1.03 | 183,698.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $32.19 | $31.04 | $1.15 | 506,358.0 | -2.31% |
| 2026-06 | $35.61 | $31.08 | $4.53 | 2,234,280.0 | -2.11% |
| 2026-05 | $33.77 | $31.40 | $2.37 | 2,370,520.0 | -2.10% |
| 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% |
0.07%
자본화:
|
볼륨(24시간):