Stockscreener 앱 받기
50.45
1.25%
-0.6389
First Trust Europe Alphadex Fund 주식 (FEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $51.06 | $50.34 | $0.72 | 11,419.0 | -1.25% |
| 2025-10-09 | $51.61 | $50.93 | $0.68 | 32,157.0 | -0.98% |
| 2025-10-08 | $51.64 | $51.35 | $0.2881 | 30,549.0 | +1.05% |
| 2025-10-07 | $51.61 | $51.05 | $0.56 | 29,753.0 | -1.45% |
| 2025-10-06 | $51.85 | $51.66 | $0.19 | 27,846.0 | -0.23% |
| 2025-10-03 | $52.04 | $51.80 | $0.24 | 60,734.0 | +0.59% |
| 2025-10-02 | $51.74 | $51.30 | $0.4345 | 24,379.0 | -0.07% |
| 2025-10-01 | $51.77 | $51.40 | $0.37 | 23,303.0 | +0.91% |
| 2025-09-30 | $51.26 | $50.82 | $0.4392 | 29,169.0 | +0.52% |
| 2025-09-29 | $51.08 | $50.69 | $0.39 | 49,899.0 | +0.23% |
| 2025-09-26 | $50.83 | $50.44 | $0.39 | 9,490.0 | +1.40% |
| 2025-09-25 | $50.29 | $49.96 | $0.3253 | 12,932.0 | -1.28% |
| 2025-09-24 | $50.89 | $50.61 | $0.279 | 19,446.0 | +0.03% |
| 2025-09-23 | $51.05 | $50.62 | $0.4299 | 15,269.0 | -0.03% |
| 2025-09-22 | $50.84 | $50.38 | $0.4579 | 15,975.0 | +0.71% |
| 2025-09-19 | $50.51 | $50.28 | $0.23 | 11,965.0 | -0.44% |
| 2025-09-18 | $50.68 | $50.40 | $0.2763 | 12,454.0 | +0.25% |
| 2025-09-17 | $50.98 | $50.41 | $0.575 | 14,174.0 | -0.85% |
| 2025-09-16 | $51.04 | $50.76 | $0.2788 | 13,423.0 | -0.23% |
| 2025-09-15 | $51.15 | $50.90 | $0.254 | 22,899.0 | +0.94% |
| 2025-09-12 | $50.75 | $50.43 | $0.32 | 20,155.0 | -0.08% |
First Trust Europe Alphadex Fund 주식 (FEP) 연도별 가격 이력
이 심층 분석에서는 First Trust Europe Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FEP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Europe Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Europe Alphadex Fund 주식 (FEP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $52.04 | $50.34 | $1.70 | 251,559.0 | -1.44% |
| 2025-09 | $51.26 | $48.65 | $2.61 | 377,022.0 | +3.16% |
| 2025-08 | $51.33 | $47.17 | $4.16 | 903,187.0 | +4.06% |
| 2025-07 | $49.53 | $47.22 | $2.31 | 508,814.0 | -0.24% |
| 2025-06 | $47.87 | $46.21 | $1.66 | 584,109.0 | +2.55% |
| 2025-05 | $46.84 | $42.63 | $4.21 | 849,012.0 | +9.26% |
| 2025-04 | $43.15 | $33.02 | $10.13 | 795,246.0 | +4.48% |
| 2025-03 | $43.15 | $40.05 | $3.10 | 1,327,618.0 | +2.95% |
| 2025-02 | $40.41 | $36.63 | $3.77 | 412,898.0 | +5.59% |
| 2025-01 | $38.06 | $35.04 | $3.02 | 610,745.0 | +4.88% |
First Trust Europe Alphadex Fund 주식 (FEP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.79 | $35.30 | $2.49 | 491,905.0 | -3.16% |
| 2024-11 | $38.07 | $36.09 | $1.98 | 289,064.0 | -0.86% |
| 2024-10 | $38.81 | $37.06 | $1.75 | 315,369.0 | -4.03% |
| 2024-09 | $39.52 | $37.01 | $2.51 | 174,716.0 | +0.13% |
| 2024-08 | $39.13 | $35.30 | $3.83 | 262,099.0 | +2.02% |
| 2024-07 | $38.76 | $36.88 | $1.88 | 329,194.0 | +3.56% |
| 2024-06 | $39.86 | $36.60 | $3.26 | 439,592.0 | -7.00% |
| 2024-05 | $39.78 | $36.43 | $3.35 | 359,344.0 | +7.20% |
| 2024-04 | $38.21 | $36.08 | $2.13 | 422,157.0 | -1.76% |
| 2024-03 | $37.82 | $36.11 | $1.71 | 402,717.0 | +3.98% |
| 2024-02 | $36.35 | $34.56 | $1.79 | 335,804.0 | +1.89% |
| 2024-01 | $36.45 | $34.61 | $1.84 | 589,374.0 | -2.34% |
First Trust Europe Alphadex Fund 주식 (FEP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.67 | $34.09 | $2.58 | 673,769.0 | +4.26% |
| 2023-11 | $35.08 | $31.39 | $3.69 | 591,209.0 | +10.76% |
| 2023-10 | $33.06 | $30.76 | $2.30 | 833,417.0 | -4.73% |
| 2023-09 | $34.78 | $32.43 | $2.35 | 389,808.0 | -4.37% |
| 2023-08 | $35.72 | $33.54 | $2.18 | 1,070,436.0 | -4.32% |
| 2023-07 | $36.24 | $33.19 | $3.05 | 398,628.0 | +4.82% |
| 2023-06 | $35.81 | $33.34 | $2.47 | 366,584.0 | +3.46% |
| 2023-05 | $35.53 | $33.03 | $2.50 | 817,113.0 | -6.10% |
| 2023-04 | $35.97 | $34.42 | $1.55 | 508,126.0 | +1.94% |
| 2023-03 | $36.03 | $32.42 | $3.61 | 868,590.0 | -1.35% |
| 2023-02 | $36.51 | $34.62 | $1.89 | 822,938.0 | -1.45% |
| 2023-01 | $35.99 | $32.46 | $3.53 | 1,612,747.0 | +11.09% |
1.71%
자본화:
|
볼륨(24시간):