Stockscreener 앱 받기
36.34
0.27%
-0.0977
시간 외 거래:
36.33
-0.01
-0.03%
First Trust Europe Alphadex Fund 주식 (FEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $36.50 | $36.20 | $0.3005 | 12,435.0 | -0.27% |
| 2024-11-21 | $36.50 | $36.30 | $0.1994 | 15,659.0 | -0.33% |
| 2024-11-20 | $36.56 | $36.29 | $0.27 | 8,571.0 | +0.00% |
| 2024-11-19 | $36.67 | $36.29 | $0.3813 | 8,477.0 | -0.74% |
| 2024-11-18 | $36.90 | $36.61 | $0.2963 | 10,817.0 | +0.31% |
| 2024-11-15 | $36.75 | $36.56 | $0.1864 | 14,120.0 | +0.44% |
| 2024-11-14 | $36.82 | $36.56 | $0.26 | 17,843.0 | +0.41% |
| 2024-11-13 | $36.55 | $36.16 | $0.395 | 13,432.0 | -0.33% |
| 2024-11-12 | $37.01 | $36.40 | $0.61 | 18,998.0 | -2.22% |
| 2024-11-11 | $37.53 | $37.30 | $0.23 | 17,149.0 | +0.31% |
| 2024-11-08 | $37.39 | $37.04 | $0.3519 | 19,242.0 | -1.55% |
| 2024-11-07 | $37.88 | $37.56 | $0.3167 | 11,317.0 | +1.74% |
| 2024-11-06 | $37.28 | $36.88 | $0.4044 | 29,401.0 | -2.28% |
| 2024-11-05 | $38.07 | $37.78 | $0.29 | 10,242.0 | +1.22% |
| 2024-11-04 | $37.86 | $37.51 | $0.3484 | 11,355.0 | +0.35% |
| 2024-11-01 | $37.73 | $37.39 | $0.3418 | 7,391.0 | +0.24% |
| 2024-10-31 | $37.52 | $37.06 | $0.4599 | 13,104.0 | -0.52% |
| 2024-10-30 | $37.75 | $37.49 | $0.2636 | 10,344.0 | -0.44% |
| 2024-10-29 | $37.81 | $37.62 | $0.19 | 22,635.0 | -0.66% |
| 2024-10-28 | $38.08 | $37.80 | $0.2799 | 9,482.0 | +0.61% |
| 2024-10-25 | $37.99 | $37.65 | $0.34 | 16,250.0 | -0.12% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $38.07 | $36.16 | $1.91 | 238,884.0 | -2.76% |
| 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% |
First Trust Europe Alphadex Fund 주식 (FEP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.28 | $31.62 | $1.66 | 1,322,570.0 | -0.74% |
| 2022-11 | $32.59 | $28.11 | $4.48 | 732,220.0 | +12.26% |
| 2022-10 | $29.44 | $26.08 | $3.36 | 1,330,138.0 | +9.48% |
| 2022-09 | $31.50 | $25.75 | $5.75 | 1,347,887.0 | -12.39% |
| 2022-08 | $33.09 | $30.11 | $2.98 | 1,004,247.0 | -6.84% |
| 2022-07 | $32.38 | $28.88 | $3.51 | 1,099,170.0 | +3.19% |
| 2022-06 | $37.23 | $30.71 | $6.51 | 888,156.0 | -14.66% |
| 2022-05 | $36.93 | $33.29 | $3.64 | 2,040,127.0 | +3.06% |
| 2022-04 | $39.12 | $35.42 | $3.70 | 1,593,230.0 | -7.84% |
| 2022-03 | $39.79 | $33.47 | $6.32 | 2,972,020.0 | +0.65% |
| 2022-02 | $42.39 | $37.03 | $5.36 | 1,367,105.0 | -6.71% |
| 2022-01 | $43.87 | $39.20 | $4.67 | 2,015,601.0 | -4.50% |
0.73%
자본화:
|
볼륨(24시간):