Stockscreener 앱 받기
43.62
0.37%
-0.16
시간 외 거래:
43.45
-0.17
-0.39%
First Trust Europe Alphadex Fund 주식 (FEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $43.81 | $43.45 | $0.358 | 22,121.0 | -0.37% |
| 2025-05-06 | $43.92 | $43.54 | $0.3799 | 31,489.0 | +0.31% |
| 2025-05-05 | $43.84 | $43.53 | $0.31 | 41,908.0 | +0.29% |
| 2025-05-02 | $43.75 | $43.32 | $0.4268 | 24,424.0 | +1.96% |
| 2025-05-01 | $43.09 | $42.63 | $0.46 | 23,911.0 | +0.05% |
| 2025-04-30 | $43.01 | $42.44 | $0.5669 | 26,128.0 | -0.91% |
| 2025-04-29 | $43.15 | $42.80 | $0.3494 | 13,361.0 | +0.58% |
| 2025-04-28 | $42.94 | $42.56 | $0.3764 | 9,979.0 | +0.21% |
| 2025-04-25 | $42.71 | $42.30 | $0.41 | 14,707.0 | +0.71% |
| 2025-04-24 | $42.41 | $41.91 | $0.50 | 11,564.0 | +1.78% |
| 2025-04-23 | $42.12 | $41.66 | $0.4592 | 19,174.0 | -0.14% |
| 2025-04-22 | $42.13 | $41.46 | $0.6654 | 15,490.0 | +1.94% |
| 2025-04-21 | $41.35 | $40.54 | $0.806 | 20,611.0 | -0.59% |
| 2025-04-17 | $41.49 | $40.92 | $0.5655 | 15,711.0 | +1.18% |
| 2025-04-16 | $41.25 | $40.62 | $0.6241 | 88,327.0 | -0.78% |
| 2025-04-15 | $41.10 | $40.68 | $0.4175 | 21,429.0 | +1.96% |
| 2025-04-14 | $40.35 | $39.86 | $0.49 | 19,528.0 | +1.64% |
| 2025-04-11 | $39.69 | $38.72 | $0.97 | 29,575.0 | +2.14% |
| 2025-04-10 | $38.77 | $37.79 | $0.9749 | 15,757.0 | -0.54% |
| 2025-04-09 | $42.13 | $35.90 | $6.23 | 91,651.0 | +7.21% |
| 2025-04-08 | $37.43 | $35.92 | $1.51 | 66,855.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $43.92 | $42.63 | $1.29 | 165,974.0 | +2.25% |
| 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% |
0.62%
0.34%
자본화:
|
볼륨(24시간):