Stockscreener 앱 받기
28.68
1.25%
0.365
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $28.76 | $28.48 | $0.2799 | 63,573.0 | +1.27% |
| 2026-01-08 | $28.33 | $28.12 | $0.2049 | 60,156.0 | -0.28% |
| 2026-01-07 | $28.42 | $28.27 | $0.1494 | 149,535.0 | +0.04% |
| 2026-01-06 | $28.49 | $28.35 | $0.14 | 81,562.0 | +1.26% |
| 2026-01-05 | $28.06 | $27.79 | $0.27 | 37,569.0 | +0.73% |
| 2026-01-02 | $27.85 | $27.71 | $0.1364 | 46,371.0 | +1.73% |
| 2025-12-31 | $27.43 | $27.28 | $0.1532 | 39,878.0 | -0.58% |
| 2025-12-30 | $27.56 | $27.48 | $0.0846 | 67,558.0 | +0.45% |
| 2025-12-29 | $27.39 | $27.27 | $0.115 | 26,576.0 | -0.91% |
| 2025-12-26 | $27.66 | $27.47 | $0.1899 | 28,104.0 | +0.70% |
| 2025-12-24 | $27.48 | $27.41 | $0.0699 | 15,124.0 | -0.13% |
| 2025-12-23 | $27.49 | $27.27 | $0.22 | 34,188.0 | +0.62% |
| 2025-12-22 | $27.33 | $27.21 | $0.1206 | 25,742.0 | +0.81% |
| 2025-12-19 | $27.14 | $26.95 | $0.1899 | 34,393.0 | +1.44% |
| 2025-12-18 | $26.98 | $26.66 | $0.32 | 30,325.0 | +0.79% |
| 2025-12-17 | $26.76 | $26.48 | $0.2799 | 19,977.0 | -0.35% |
| 2025-12-16 | $26.66 | $26.55 | $0.11 | 25,029.0 | -1.25% |
| 2025-12-15 | $27.05 | $26.88 | $0.17 | 30,952.0 | +0.14% |
| 2025-12-12 | $27.19 | $26.82 | $0.37 | 35,768.0 | -0.70% |
| 2025-12-11 | $27.17 | $26.95 | $0.225 | 49,541.0 | -0.11% |
| 2025-12-10 | $27.15 | $26.90 | $0.25 | 30,101.0 | +1.01% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $28.76 | $27.71 | $1.05 | 438,766.0 | +4.83% |
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% |
0.66%
자본화:
|
볼륨(24시간):