49.12
price up icon0.33%   0.1619
after-market 시간 외 거래: 49.20 0.075 +0.15%
loading

First Trust Europe Alphadex Fund 주식 (FEP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $49.20 $48.61 $0.59 13,337.0 +0.33%
2025-07-24 $49.26 $48.96 $0.30 21,382.0 -1.11%
2025-07-23 $49.53 $49.40 $0.1305 5,025.0 +1.90%
2025-07-22 $48.68 $48.03 $0.6476 15,376.0 +0.77%
2025-07-21 $48.44 $47.91 $0.5252 13,482.0 +0.94%
2025-07-18 $48.20 $47.67 $0.5299 12,320.0 -0.08%
2025-07-17 $47.87 $47.43 $0.4438 64,018.0 +0.26%
2025-07-16 $47.77 $47.22 $0.5517 30,935.0 +0.70%
2025-07-15 $48.07 $47.33 $0.7399 24,530.0 -1.84%
2025-07-14 $48.30 $48.08 $0.2181 38,332.0 +0.10%
2025-07-11 $48.25 $48.05 $0.20 28,847.0 -0.52%
2025-07-10 $48.61 $48.32 $0.29 29,368.0 -0.60%
2025-07-09 $48.85 $48.33 $0.5199 46,552.0 +0.85%
2025-07-08 $48.34 $47.78 $0.56 15,433.0 +1.47%
2025-07-07 $47.95 $47.49 $0.46 30,407.0 -0.48%
2025-07-03 $47.91 $47.73 $0.1815 20,646.0 +0.42%
2025-07-02 $47.81 $47.29 $0.52 14,770.0 +0.40%
2025-07-01 $47.61 $47.39 $0.219 13,125.0 -0.71%
2025-06-30 $47.84 $47.37 $0.4754 21,504.0 +0.70%
2025-06-27 $47.63 $47.13 $0.50 71,875.0 +0.68%
2025-06-26 $47.17 $46.87 $0.30 12,228.0 -0.70%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $49.53 $47.22 $2.31 451,222.0 +2.77%
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

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

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%
exchange_traded_fund VTV
$180.66
price up icon 0.43%
exchange_traded_fund VUG
$454.23
price up icon 0.43%
exchange_traded_fund IJH
$64.36
price up icon 0.88%
exchange_traded_fund EFA
$90.75
price down icon 0.12%
exchange_traded_fund IWF
$439.88
price up icon 0.46%
exchange_traded_fund QQQ
$566.37
price up icon 0.24%
자본화:     |  볼륨(24시간):