Stockscreener 앱 받기
22.63
1.33%
-0.3039
시간 외 거래:
22.69
0.06
+0.27%
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 |
|---|---|---|---|---|---|
| 2024-10-17 | $22.69 | $22.55 | $0.14 | 74,088.0 | -1.33% |
| 2024-10-16 | $23.02 | $22.74 | $0.28 | 26,079.0 | +1.34% |
| 2024-10-15 | $22.89 | $22.61 | $0.285 | 31,298.0 | -2.67% |
| 2024-10-14 | $23.49 | $23.17 | $0.32 | 35,783.0 | -0.81% |
| 2024-10-11 | $23.52 | $23.17 | $0.35 | 45,840.0 | +0.42% |
| 2024-10-10 | $23.37 | $23.17 | $0.20 | 28,614.0 | +0.52% |
| 2024-10-09 | $23.30 | $23.07 | $0.226 | 22,945.0 | -0.94% |
| 2024-10-08 | $23.50 | $23.18 | $0.325 | 33,127.0 | -3.06% |
| 2024-10-07 | $24.23 | $24.05 | $0.18 | 59,461.0 | +0.54% |
| 2024-10-04 | $24.05 | $23.86 | $0.19 | 30,981.0 | +1.78% |
| 2024-10-03 | $23.90 | $23.59 | $0.31 | 47,292.0 | -2.40% |
| 2024-10-02 | $24.34 | $24.08 | $0.26 | 148,552.0 | +1.04% |
| 2024-10-01 | $24.05 | $23.71 | $0.3443 | 36,627.0 | +0.00% |
| 2024-09-30 | $24.20 | $23.86 | $0.34 | 43,584.0 | -0.70% |
| 2024-09-27 | $24.25 | $24.06 | $0.1925 | 77,655.0 | +0.63% |
| 2024-09-26 | $24.11 | $23.87 | $0.2448 | 51,137.0 | +1.10% |
| 2024-09-25 | $24.06 | $23.71 | $0.3499 | 35,602.0 | -1.57% |
| 2024-09-24 | $24.13 | $23.86 | $0.27 | 38,830.0 | +3.43% |
| 2024-09-23 | $23.35 | $23.21 | $0.1334 | 28,453.0 | +1.00% |
| 2024-09-20 | $23.13 | $23.05 | $0.08 | 30,783.0 | -0.43% |
| 2024-09-19 | $23.24 | $22.96 | $0.2771 | 136,259.0 | +2.40% |
| 2024-09-18 | $22.84 | $22.59 | $0.2477 | 97,791.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2024-10 | $24.34 | $22.55 | $1.79 | 694,775.0 | -5.55% |
| 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% |
0.10%
0.12%
자본화:
|
볼륨(24시간):