Stockscreener 앱 받기
51.34
1.23%
0.625
시간 외 거래:
51.33
-0.005
-0.01%
First Trust Europe Alphadex Fund 주식 (FEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $51.41 | $50.97 | $0.44 | 14,780.0 | +1.23% |
| 2025-11-25 | $50.82 | $50.16 | $0.6599 | 7,242.0 | +1.47% |
| 2025-11-24 | $50.09 | $49.66 | $0.4282 | 12,902.0 | +0.31% |
| 2025-11-21 | $49.84 | $49.16 | $0.68 | 20,742.0 | +1.00% |
| 2025-11-20 | $50.40 | $49.11 | $1.29 | 33,342.0 | -1.41% |
| 2025-11-19 | $50.34 | $49.89 | $0.4515 | 7,679.0 | -0.02% |
| 2025-11-18 | $50.18 | $49.73 | $0.45 | 30,073.0 | -1.15% |
| 2025-11-17 | $51.25 | $50.42 | $0.8348 | 46,241.0 | -1.43% |
| 2025-11-14 | $51.46 | $50.90 | $0.5598 | 14,932.0 | -0.82% |
| 2025-11-13 | $52.24 | $51.65 | $0.5896 | 23,314.0 | -0.12% |
| 2025-11-12 | $51.95 | $51.58 | $0.37 | 9,222.0 | +0.55% |
| 2025-11-11 | $51.66 | $51.39 | $0.2699 | 8,641.0 | +0.28% |
| 2025-11-10 | $51.50 | $51.01 | $0.489 | 52,964.0 | +1.46% |
| 2025-11-07 | $50.73 | $50.25 | $0.4793 | 20,000.0 | +0.32% |
| 2025-11-06 | $50.64 | $50.34 | $0.30 | 35,525.0 | -0.19% |
| 2025-11-05 | $50.72 | $50.30 | $0.419 | 22,554.0 | +0.62% |
| 2025-11-04 | $50.62 | $50.17 | $0.45 | 26,609.0 | -1.56% |
| 2025-11-03 | $51.27 | $50.98 | $0.2899 | 24,233.0 | +0.09% |
| 2025-10-31 | $51.16 | $50.91 | $0.2478 | 14,666.0 | -0.37% |
| 2025-10-30 | $51.41 | $51.06 | $0.35 | 16,652.0 | -0.48% |
| 2025-10-29 | $51.96 | $51.30 | $0.6599 | 18,551.0 | -0.32% |
| 2025-10-28 | $51.82 | $51.50 | $0.3201 | 21,202.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $52.24 | $49.11 | $3.13 | 425,775.0 | +0.54% |
| 2025-10 | $52.04 | $50.06 | $1.98 | 479,755.0 | -0.25% |
| 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% |
0.64%
자본화:
|
볼륨(24시간):