Stockscreener 앱 받기
40.61
0.53%
-0.2176
시간 외 거래:
40.61
First Trust Eurozone Alphadex Etf 주식 (FEUZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $40.61 | $40.61 | $0.00 | 163.0 | -0.53% |
| 2024-11-21 | $40.86 | $40.65 | $0.2123 | 429.0 | -0.15% |
| 2024-11-20 | $40.89 | $40.69 | $0.20 | 1,454.0 | -0.77% |
| 2024-11-19 | $41.21 | $40.91 | $0.2972 | 374.0 | -0.51% |
| 2024-11-18 | $41.55 | $41.18 | $0.3687 | 9,014.0 | +0.12% |
| 2024-11-15 | $41.37 | $41.25 | $0.12 | 1,360.0 | +0.78% |
| 2024-11-14 | $41.48 | $41.05 | $0.4262 | 7,258.0 | +0.07% |
| 2024-11-13 | $41.02 | $40.78 | $0.235 | 216.0 | -0.31% |
| 2024-11-12 | $41.24 | $40.87 | $0.37 | 3,859.0 | -2.00% |
| 2024-11-11 | $42.13 | $41.82 | $0.31 | 2,794.0 | +0.13% |
| 2024-11-08 | $41.93 | $41.73 | $0.195 | 1,750.0 | -1.29% |
| 2024-11-07 | $44.00 | $42.07 | $1.93 | 1,924.0 | +2.36% |
| 2024-11-06 | $43.60 | $41.35 | $2.25 | 6,920.0 | -3.94% |
| 2024-11-05 | $43.20 | $43.20 | $0.00 | 42.00 | +1.93% |
| 2024-11-04 | $42.72 | $42.38 | $0.335 | 943.0 | -0.17% |
| 2024-11-01 | $42.60 | $42.32 | $0.28 | 9,510.0 | +0.74% |
| 2024-10-31 | $42.14 | $42.05 | $0.0898 | 1,527.0 | -0.59% |
| 2024-10-30 | $42.39 | $42.39 | $0.00 | 113.0 | -0.02% |
| 2024-10-29 | $42.64 | $42.35 | $0.2941 | 3,702.0 | -0.89% |
| 2024-10-28 | $42.87 | $42.65 | $0.2161 | 643.0 | +0.82% |
| 2024-10-25 | $42.69 | $42.44 | $0.255 | 365.0 | +0.04% |
First Trust Eurozone Alphadex Etf 주식 (FEUZ) 연도별 가격 이력
이 심층 분석에서는 First Trust Eurozone Alphadex Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FEUZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Eurozone Alphadex Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Eurozone Alphadex Etf 주식 (FEUZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $44.00 | $40.61 | $3.39 | 48,173.0 | -3.63% |
| 2024-10 | $43.40 | $41.96 | $1.44 | 83,690.0 | -3.64% |
| 2024-09 | $44.62 | $41.67 | $2.95 | 19,018.0 | -0.48% |
| 2024-08 | $46.38 | $39.76 | $6.62 | 154,642.0 | +2.26% |
| 2024-07 | $44.47 | $41.84 | $2.63 | 185,334.0 | +3.56% |
| 2024-06 | $44.71 | $41.00 | $3.71 | 1,068,887.0 | -6.63% |
| 2024-05 | $44.87 | $41.76 | $3.10 | 38,835.0 | +6.06% |
| 2024-04 | $46.94 | $40.84 | $6.10 | 25,074.0 | -1.22% |
| 2024-03 | $42.51 | $39.01 | $3.50 | 42,124.0 | +4.56% |
| 2024-02 | $40.95 | $39.00 | $1.95 | 20,520.0 | +2.16% |
| 2024-01 | $40.64 | $38.85 | $1.79 | 32,398.0 | -2.26% |
First Trust Eurozone Alphadex Etf 주식 (FEUZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.92 | $38.94 | $1.98 | 15,622.0 | +3.38% |
| 2023-11 | $39.34 | $35.10 | $4.24 | 43,921.0 | +11.40% |
| 2023-10 | $36.98 | $34.58 | $2.40 | 16,862.0 | -5.26% |
| 2023-09 | $39.10 | $34.65 | $4.45 | 14,014.0 | -5.50% |
| 2023-08 | $40.50 | $38.24 | $2.26 | 9,498.0 | -3.38% |
| 2023-07 | $41.12 | $38.03 | $3.09 | 11,500.0 | +3.58% |
| 2023-06 | $40.45 | $37.75 | $2.70 | 36,620.0 | +4.87% |
| 2023-05 | $39.85 | $37.24 | $2.61 | 44,268.0 | -5.32% |
| 2023-04 | $40.23 | $38.83 | $1.40 | 26,816.0 | +1.35% |
| 2023-03 | $40.74 | $36.55 | $4.19 | 96,385.0 | -0.40% |
| 2023-02 | $40.42 | $38.37 | $2.05 | 103,060.0 | -1.11% |
| 2023-01 | $39.74 | $36.28 | $3.46 | 30,009.0 | +11.14% |
First Trust Eurozone Alphadex Etf 주식 (FEUZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.37 | $35.12 | $1.25 | 43,033.0 | +0.17% |
| 2022-11 | $35.69 | $31.53 | $4.16 | 30,830.0 | +11.25% |
| 2022-10 | $32.42 | $28.53 | $3.89 | 28,420.0 | +10.51% |
| 2022-09 | $34.11 | $28.81 | $5.30 | 41,574.0 | -11.06% |
| 2022-08 | $35.32 | $32.45 | $2.87 | 108,454.0 | -3.97% |
| 2022-07 | $33.99 | $31.05 | $2.94 | 41,213.0 | +1.48% |
| 2022-06 | $40.70 | $33.30 | $7.40 | 20,390.0 | -16.89% |
| 2022-05 | $40.30 | $36.18 | $4.12 | 45,041.0 | +4.73% |
| 2022-04 | $41.72 | $37.89 | $3.83 | 72,857.0 | -6.83% |
| 2022-03 | $42.71 | $36.34 | $6.38 | 1,302,287.0 | -0.77% |
| 2022-02 | $46.59 | $40.77 | $5.82 | 33,013.0 | -7.59% |
| 2022-01 | $47.40 | $42.94 | $4.46 | 42,209.0 | -2.25% |
0.73%
자본화:
|
볼륨(24시간):