Stockscreener 앱 받기
59.51
2.04%
1.1898
시간 외 거래:
59.41
-0.1048
-0.18%
First Trust Europe Alphadex Fund 주식 (FEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $59.52 | $59.17 | $0.35 | 34,690.0 | +2.04% |
| 2026-05-05 | $58.47 | $57.94 | $0.535 | 11,853.0 | +1.89% |
| 2026-05-04 | $57.70 | $56.91 | $0.7928 | 11,722.0 | -1.51% |
| 2026-05-01 | $58.56 | $57.95 | $0.6099 | 20,490.0 | -0.02% |
| 2026-04-30 | $58.19 | $57.25 | $0.94 | 13,788.0 | +2.82% |
| 2026-04-29 | $56.98 | $56.45 | $0.53 | 10,240.0 | -0.82% |
| 2026-04-28 | $57.21 | $56.76 | $0.45 | 13,636.0 | -0.73% |
| 2026-04-27 | $57.65 | $57.33 | $0.325 | 9,586.0 | -0.16% |
| 2026-04-24 | $57.61 | $57.24 | $0.37 | 26,428.0 | +0.44% |
| 2026-04-23 | $57.83 | $56.72 | $1.11 | 17,003.0 | -0.95% |
| 2026-04-22 | $58.15 | $57.72 | $0.43 | 22,439.0 | +0.73% |
| 2026-04-21 | $58.51 | $57.40 | $1.11 | 9,303.0 | -1.98% |
| 2026-04-20 | $58.68 | $58.18 | $0.50 | 14,007.0 | -0.31% |
| 2026-04-17 | $59.11 | $58.49 | $0.6199 | 20,909.0 | +0.93% |
| 2026-04-16 | $58.44 | $58.05 | $0.39 | 23,702.0 | -0.33% |
| 2026-04-15 | $58.50 | $58.14 | $0.36 | 23,480.0 | -0.32% |
| 2026-04-14 | $58.93 | $58.08 | $0.8499 | 30,197.0 | +0.47% |
| 2026-04-13 | $58.43 | $57.35 | $1.08 | 25,677.0 | +0.81% |
| 2026-04-10 | $58.16 | $57.64 | $0.52 | 36,477.0 | +0.26% |
| 2026-04-09 | $58.00 | $57.21 | $0.7859 | 11,621.0 | +0.32% |
| 2026-04-08 | $57.80 | $57.12 | $0.6772 | 18,509.0 | +3.64% |
| 2026-04-07 | $55.48 | $54.60 | $0.88 | 35,246.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $59.52 | $56.91 | $2.61 | 113,445.0 | +2.38% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):