Stockscreener 앱 받기
20.72
2.45%
-0.5201
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 |
|---|---|---|---|---|---|
| 2025-04-10 | $21.24 | $20.63 | $0.61 | 38,802.0 | -2.87% |
| 2025-04-09 | $21.26 | $20.11 | $1.15 | 111,424.0 | +6.52% |
| 2025-04-08 | $20.66 | $19.74 | $0.9164 | 114,461.0 | -0.80% |
| 2025-04-07 | $21.14 | $19.95 | $1.19 | 264,615.0 | -5.99% |
| 2025-04-04 | $21.95 | $21.24 | $0.7124 | 211,820.0 | -5.42% |
| 2025-04-03 | $22.74 | $22.49 | $0.2484 | 61,212.0 | -1.29% |
| 2025-04-02 | $22.97 | $22.86 | $0.112 | 36,884.0 | -0.30% |
| 2025-04-01 | $22.99 | $22.77 | $0.2182 | 32,821.0 | +0.49% |
| 2025-03-31 | $22.86 | $22.63 | $0.2299 | 39,423.0 | -0.27% |
| 2025-03-28 | $23.14 | $22.89 | $0.25 | 61,825.0 | -1.38% |
| 2025-03-27 | $23.33 | $23.16 | $0.17 | 25,133.0 | +0.56% |
| 2025-03-26 | $23.22 | $23.08 | $0.1434 | 34,282.0 | +0.09% |
| 2025-03-25 | $23.21 | $23.07 | $0.1399 | 36,008.0 | -0.09% |
| 2025-03-24 | $23.18 | $23.05 | $0.13 | 27,254.0 | +0.43% |
| 2025-03-21 | $23.07 | $22.98 | $0.0914 | 30,722.0 | -1.46% |
| 2025-03-20 | $23.44 | $23.35 | $0.09 | 34,724.0 | -0.98% |
| 2025-03-19 | $23.69 | $23.53 | $0.16 | 49,334.0 | -1.26% |
| 2025-03-18 | $23.99 | $23.81 | $0.18 | 179,410.0 | -0.08% |
| 2025-03-17 | $23.97 | $23.57 | $0.4034 | 40,985.0 | +1.75% |
| 2025-03-14 | $23.51 | $23.36 | $0.1504 | 138,088.0 | +1.86% |
| 2025-03-13 | $23.06 | $22.91 | $0.155 | 25,269.0 | +0.22% |
| 2025-03-12 | $23.01 | $22.84 | $0.175 | 168,876.0 | +0.52% |
| 2025-03-11 | $23.00 | $22.75 | $0.2518 | 58,450.0 | +0.88% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $22.99 | $19.74 | $3.25 | 872,039.0 | -9.75% |
| 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% |
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% |
1.35%
자본화:
|
볼륨(24시간):