Stockscreener 앱 받기
45.48
1.79%
0.80
Rex Fang Innovation Equity Premium Income Etf 주식 (FEPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $45.80 | $45.35 | $0.4499 | 90,158.0 | +1.79% |
| 2025-12-17 | $45.80 | $44.66 | $1.13 | 244,590.0 | -2.23% |
| 2025-12-16 | $45.80 | $45.33 | $0.47 | 164,539.0 | +0.46% |
| 2025-12-15 | $46.23 | $45.46 | $0.7688 | 181,654.0 | -1.02% |
| 2025-12-12 | $46.67 | $45.73 | $0.9337 | 154,783.0 | -1.33% |
| 2025-12-11 | $46.61 | $46.05 | $0.566 | 94,484.0 | -0.17% |
| 2025-12-10 | $46.74 | $46.38 | $0.36 | 75,097.0 | -0.06% |
| 2025-12-09 | $46.69 | $46.35 | $0.34 | 59,832.0 | +0.54% |
| 2025-12-08 | $46.64 | $46.25 | $0.3899 | 77,265.0 | +0.26% |
| 2025-12-05 | $46.55 | $46.15 | $0.40 | 84,819.0 | +0.28% |
| 2025-12-04 | $46.26 | $45.98 | $0.278 | 88,922.0 | +0.13% |
| 2025-12-03 | $46.25 | $45.80 | $0.4525 | 130,351.0 | -0.47% |
| 2025-12-02 | $46.57 | $46.12 | $0.4499 | 115,578.0 | +1.02% |
| 2025-12-01 | $45.94 | $45.26 | $0.68 | 152,647.0 | +0.00% |
| 2025-11-28 | $45.88 | $45.54 | $0.34 | 58,118.0 | +1.24% |
| 2025-11-26 | $45.45 | $44.87 | $0.58 | 170,726.0 | +1.41% |
| 2025-11-25 | $44.72 | $43.76 | $0.965 | 136,827.0 | -2.25% |
| 2025-11-24 | $45.74 | $44.40 | $1.34 | 139,576.0 | +3.91% |
| 2025-11-21 | $44.54 | $43.01 | $1.53 | 238,976.0 | +0.02% |
| 2025-11-20 | $46.23 | $43.80 | $2.43 | 243,160.0 | -2.59% |
| 2025-11-19 | $45.88 | $44.66 | $1.21 | 179,065.0 | -0.40% |
| 2025-11-18 | $45.81 | $44.81 | $1.00 | 200,301.0 | -0.89% |
Rex Fang Innovation Equity Premium Income Etf 주식 (FEPI) 연도별 가격 이력
이 심층 분석에서는 Rex Fang Innovation Equity Premium Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FEPI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rex Fang Innovation Equity Premium Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rex Fang Innovation Equity Premium Income Etf 주식 (FEPI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.74 | $44.66 | $2.08 | 1,714,719.0 | -0.87% |
| 2025-11 | $48.69 | $43.01 | $5.68 | 3,331,185.0 | -5.23% |
| 2025-10 | $49.68 | $46.28 | $3.40 | 3,255,942.0 | +3.33% |
| 2025-09 | $47.92 | $44.53 | $3.39 | 2,417,015.0 | +3.26% |
| 2025-08 | $47.30 | $44.77 | $2.53 | 2,279,028.0 | -0.50% |
| 2025-07 | $46.75 | $44.82 | $1.93 | 2,642,058.0 | +0.18% |
| 2025-06 | $45.94 | $42.97 | $2.97 | 2,469,615.0 | +5.52% |
| 2025-05 | $44.36 | $41.76 | $2.60 | 2,412,873.0 | +3.90% |
| 2025-04 | $42.47 | $35.44 | $7.03 | 2,996,848.0 | -0.26% |
| 2025-03 | $45.85 | $40.46 | $5.39 | 3,091,273.0 | -8.02% |
| 2025-02 | $50.30 | $44.16 | $6.14 | 3,450,655.0 | -7.48% |
| 2025-01 | $50.98 | $48.05 | $2.93 | 3,976,997.0 | -1.47% |
Rex Fang Innovation Equity Premium Income Etf 주식 (FEPI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.75 | $49.67 | $3.08 | 3,528,669.0 | -2.27% |
| 2024-11 | $53.20 | $50.39 | $2.81 | 2,952,571.0 | +1.85% |
| 2024-10 | $52.14 | $50.21 | $1.93 | 2,868,705.0 | -1.97% |
| 2024-09 | $52.14 | $48.10 | $4.04 | 2,405,461.0 | +0.93% |
| 2024-08 | $52.37 | $44.16 | $8.21 | 4,034,458.0 | -2.04% |
| 2024-07 | $56.44 | $50.14 | $6.30 | 5,049,117.0 | -5.21% |
| 2024-06 | $55.87 | $53.00 | $2.87 | 3,092,104.0 | +2.49% |
| 2024-05 | $55.64 | $51.13 | $4.51 | 2,826,443.0 | +3.07% |
| 2024-04 | $55.96 | $50.55 | $5.41 | 2,566,169.0 | -6.72% |
| 2024-03 | $57.12 | $54.76 | $2.36 | 2,276,227.0 | -1.17% |
| 2024-02 | $57.29 | $54.39 | $2.90 | 2,123,900.0 | +1.68% |
| 2024-01 | $57.22 | $53.96 | $3.26 | 1,141,756.0 | +0.00% |
0.14%
1.23%
자본화:
|
볼륨(24시간):