Stockscreener 앱 받기
45.45
0.69%
-0.3504
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 |
|---|---|---|---|---|---|
| 2026-05-27 | $45.63 | $45.43 | $0.20 | 41,563.0 | -0.81% |
| 2026-05-26 | $45.88 | $45.56 | $0.32 | 360,995.0 | +1.28% |
| 2026-05-22 | $45.50 | $45.07 | $0.43 | 338,414.0 | +0.18% |
| 2026-05-21 | $45.30 | $44.68 | $0.62 | 224,555.0 | +0.74% |
| 2026-05-20 | $44.87 | $44.20 | $0.67 | 135,998.0 | +1.52% |
| 2026-05-19 | $44.42 | $43.71 | $0.7099 | 199,141.0 | -0.65% |
| 2026-05-18 | $44.75 | $43.98 | $0.77 | 218,917.0 | -0.52% |
| 2026-05-15 | $45.00 | $44.40 | $0.599 | 207,354.0 | -1.02% |
| 2026-05-14 | $45.17 | $44.58 | $0.59 | 175,634.0 | +1.05% |
| 2026-05-13 | $44.83 | $44.11 | $0.715 | 179,386.0 | +0.16% |
| 2026-05-12 | $44.60 | $44.25 | $0.35 | 207,310.0 | +0.13% |
| 2026-05-11 | $44.58 | $44.32 | $0.2599 | 206,668.0 | -0.16% |
| 2026-05-08 | $44.64 | $44.32 | $0.32 | 218,403.0 | +0.36% |
| 2026-05-07 | $44.66 | $44.16 | $0.50 | 177,843.0 | +0.77% |
| 2026-05-06 | $44.12 | $43.64 | $0.4846 | 176,309.0 | +0.89% |
| 2026-05-05 | $43.88 | $43.64 | $0.24 | 127,319.0 | +0.16% |
| 2026-05-04 | $43.83 | $43.42 | $0.41 | 157,392.0 | +0.39% |
| 2026-05-01 | $43.57 | $43.19 | $0.38 | 151,456.0 | +0.88% |
| 2026-04-30 | $43.21 | $42.60 | $0.61 | 170,653.0 | +0.35% |
| 2026-04-29 | $42.98 | $42.67 | $0.31 | 117,477.0 | -0.12% |
| 2026-04-28 | $43.06 | $42.69 | $0.3699 | 118,502.0 | -0.60% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $45.88 | $43.19 | $2.69 | 3,504,657.0 | +5.45% |
| 2026-04 | $43.55 | $39.35 | $4.20 | 3,681,293.0 | +8.60% |
| 2026-03 | $43.13 | $37.90 | $5.23 | 3,884,564.0 | -4.06% |
| 2026-02 | $44.26 | $40.82 | $3.44 | 3,738,351.0 | -5.59% |
| 2026-01 | $46.05 | $43.50 | $2.55 | 3,978,038.0 | -3.84% |
Rex Fang Innovation Equity Premium Income Etf 주식 (FEPI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.89 | $44.66 | $2.23 | 3,046,707.0 | -0.04% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):