Stockscreener 앱 받기
22.26
0.14%
0.0304
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $22.41 | $22.09 | $0.3153 | 91,022.0 | +0.14% |
| 2024-12-19 | $22.39 | $22.20 | $0.1899 | 95,358.0 | +0.51% |
| 2024-12-18 | $22.61 | $22.06 | $0.55 | 63,252.0 | -2.20% |
| 2024-12-17 | $22.66 | $22.54 | $0.115 | 58,260.0 | -0.36% |
| 2024-12-16 | $22.83 | $22.70 | $0.1314 | 48,824.0 | -0.75% |
| 2024-12-13 | $22.97 | $22.85 | $0.123 | 40,429.0 | -1.07% |
| 2024-12-12 | $23.27 | $23.06 | $0.209 | 48,264.0 | -0.75% |
| 2024-12-11 | $23.38 | $23.19 | $0.187 | 29,882.0 | +0.00% |
| 2024-12-10 | $23.40 | $23.26 | $0.14 | 238,383.0 | -2.63% |
| 2024-12-09 | $24.08 | $23.78 | $0.2911 | 72,283.0 | +4.14% |
| 2024-12-06 | $23.08 | $22.93 | $0.1498 | 30,522.0 | +0.31% |
| 2024-12-05 | $22.92 | $22.83 | $0.0935 | 29,444.0 | +0.99% |
| 2024-12-04 | $22.76 | $22.63 | $0.1299 | 48,905.0 | -0.16% |
| 2024-12-03 | $22.79 | $22.64 | $0.1496 | 58,257.0 | +0.72% |
| 2024-12-02 | $22.60 | $22.40 | $0.20 | 45,306.0 | +0.44% |
| 2024-11-29 | $22.49 | $22.17 | $0.3199 | 29,205.0 | -0.13% |
| 2024-11-27 | $22.64 | $22.41 | $0.225 | 53,154.0 | +0.49% |
| 2024-11-26 | $22.40 | $22.26 | $0.14 | 157,231.0 | -0.27% |
| 2024-11-25 | $22.61 | $22.35 | $0.26 | 212,819.0 | +0.40% |
| 2024-11-22 | $22.38 | $22.25 | $0.1257 | 27,461.0 | -0.67% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.08 | $22.06 | $2.02 | 1,089,413.0 | -0.85% |
| 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% |
First Trust Emerging Markets Alphadex Fund 주식 (FEM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.46 | $20.74 | $0.7199 | 4,535,297.0 | -2.06% |
| 2022-11 | $21.44 | $18.57 | $2.87 | 2,523,452.0 | +15.86% |
| 2022-10 | $19.65 | $18.20 | $1.45 | 2,762,065.0 | -0.11% |
| 2022-09 | $21.86 | $18.27 | $3.59 | 1,990,323.0 | -12.33% |
| 2022-08 | $22.19 | $20.80 | $1.39 | 1,946,002.0 | -0.57% |
| 2022-07 | $21.32 | $20.00 | $1.32 | 2,350,821.0 | -0.56% |
| 2022-06 | $24.52 | $21.07 | $3.45 | 2,450,131.0 | -12.11% |
| 2022-05 | $24.49 | $22.06 | $2.43 | 1,700,210.0 | +1.55% |
| 2022-04 | $26.23 | $23.24 | $2.99 | 1,448,814.0 | -4.93% |
| 2022-03 | $25.95 | $22.63 | $3.32 | 2,273,173.0 | -2.95% |
| 2022-02 | $27.46 | $24.89 | $2.57 | 1,329,697.0 | -0.10% |
| 2022-01 | $27.15 | $25.13 | $2.02 | 2,594,702.0 | -0.62% |
1.17%
0.28%
자본화:
|
볼륨(24시간):