Stockscreener 앱 받기
60.35
0.05%
0.029
시간 외 거래:
60.30
-0.049
-0.08%
First Trust Europe Alphadex Fund 주식 (FEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $60.51 | $60.13 | $0.38 | 9,144.0 | +0.05% |
| 2026-09-03 | $60.36 | $59.91 | $0.4493 | 8,453.0 | +1.23% |
| 2026-09-02 | $59.70 | $59.34 | $0.3635 | 13,456.0 | +0.02% |
| 2026-09-01 | $59.98 | $59.53 | $0.4453 | 9,544.0 | -1.10% |
| 2026-08-31 | $60.58 | $59.98 | $0.60 | 14,208.0 | -0.19% |
| 2026-08-28 | $60.91 | $60.07 | $0.84 | 11,592.0 | -0.40% |
| 2026-08-27 | $60.75 | $60.48 | $0.27 | 9,098.0 | -0.15% |
| 2026-08-26 | $61.07 | $60.54 | $0.53 | 13,834.0 | -0.43% |
| 2026-08-25 | $61.02 | $60.74 | $0.28 | 13,541.0 | +0.61% |
| 2026-08-24 | $60.70 | $60.38 | $0.32 | 9,980.0 | +0.05% |
| 2026-08-21 | $60.76 | $60.41 | $0.35 | 12,027.0 | +0.84% |
| 2026-08-20 | $60.16 | $59.87 | $0.29 | 15,498.0 | -0.09% |
| 2026-08-19 | $60.38 | $60.10 | $0.2847 | 12,715.0 | +0.62% |
| 2026-08-18 | $60.02 | $59.54 | $0.48 | 13,991.0 | -0.67% |
| 2026-08-17 | $60.36 | $60.06 | $0.30 | 15,932.0 | -0.07% |
| 2026-08-14 | $60.38 | $60.09 | $0.29 | 9,826.0 | +0.33% |
| 2026-08-13 | $60.14 | $59.83 | $0.31 | 14,138.0 | +0.13% |
| 2026-08-12 | $60.20 | $59.77 | $0.4254 | 8,096.0 | +0.30% |
| 2026-08-11 | $59.97 | $59.71 | $0.26 | 12,394.0 | +0.17% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $60.51 | $59.34 | $1.17 | 49,741.0 | +0.18% |
| 2026-08 | $61.07 | $58.87 | $2.20 | 262,508.0 | +2.00% |
| 2026-07 | $59.26 | $56.33 | $2.93 | 403,395.0 | +3.52% |
| 2026-06 | $60.02 | $56.36 | $3.66 | 714,508.0 | -4.04% |
| 2026-05 | $60.77 | $56.91 | $3.86 | 404,074.0 | +2.27% |
| 2026-04 | $59.11 | $49.93 | $9.18 | 445,863.0 | +6.45% |
| 2026-03 | $58.19 | $51.98 | $6.21 | 885,771.0 | -7.50% |
| 2026-02 | $59.39 | $56.37 | $3.02 | 1,307,809.0 | +3.46% |
| 2026-01 | $58.51 | $54.13 | $4.38 | 573,746.0 | +6.16% |
First Trust Europe Alphadex Fund 주식 (FEP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $54.17 | $51.28 | $2.89 | 1,165,616.0 | +4.66% |
| 2025-11 | $52.24 | $49.11 | $3.13 | 419,708.0 | +0.99% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):