Stockscreener 앱 받기
53.89
0.26%
-0.14
First Trust Eurozone Alphadex Etf 주식 (FEUZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-09 | $54.08 | $53.89 | $0.1865 | 712.0 | -0.26% |
| 2025-06-06 | $54.34 | $54.03 | $0.31 | 1,920.0 | -0.52% |
| 2025-06-05 | $54.50 | $54.23 | $0.27 | 80,327.0 | +0.58% |
| 2025-06-04 | $54.10 | $53.85 | $0.25 | 1,813.0 | +0.51% |
| 2025-06-03 | $53.94 | $53.52 | $0.4199 | 7,165.0 | -0.98% |
| 2025-06-02 | $54.26 | $53.70 | $0.56 | 7,519.0 | +1.54% |
| 2025-05-30 | $53.56 | $53.14 | $0.4244 | 1,313.0 | +0.05% |
| 2025-05-29 | $54.89 | $53.37 | $1.52 | 4,570.0 | +0.30% |
| 2025-05-28 | $53.63 | $53.25 | $0.38 | 984.0 | -0.80% |
| 2025-05-27 | $53.93 | $53.37 | $0.56 | 8,571.0 | +1.63% |
| 2025-05-23 | $52.82 | $52.71 | $0.11 | 472.0 | -0.18% |
| 2025-05-22 | $58.33 | $52.49 | $5.84 | 70,849.0 | -0.22% |
| 2025-05-21 | $53.55 | $53.03 | $0.52 | 2,021.0 | -0.28% |
| 2025-05-20 | $53.18 | $52.87 | $0.3136 | 1,565.0 | +1.26% |
| 2025-05-19 | $52.52 | $52.07 | $0.45 | 4,544.0 | +2.16% |
| 2025-05-16 | $51.48 | $51.38 | $0.10 | 977.0 | +0.23% |
| 2025-05-15 | $51.61 | $51.29 | $0.3181 | 978.0 | +0.10% |
| 2025-05-14 | $51.50 | $51.14 | $0.356 | 897.0 | +0.55% |
| 2025-05-13 | $51.30 | $50.66 | $0.64 | 3,698.0 | +1.27% |
| 2025-05-12 | $50.45 | $50.20 | $0.2453 | 4,097.0 | -0.63% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $54.50 | $53.52 | $0.98 | 99,456.0 | +0.84% |
| 2025-05 | $58.33 | $49.03 | $9.30 | 161,397.0 | +8.97% |
| 2025-04 | $49.71 | $40.43 | $9.28 | 217,363.0 | +5.51% |
| 2025-03 | $50.59 | $45.32 | $5.27 | 707,731.0 | +4.01% |
| 2025-02 | $45.84 | $41.37 | $4.47 | 70,336.0 | +5.00% |
| 2025-01 | $43.13 | $39.84 | $3.29 | 85,711.0 | +5.06% |
First Trust Eurozone Alphadex Etf 주식 (FEUZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.33 | $39.77 | $2.56 | 1,055,096.0 | -2.06% |
| 2024-11 | $44.00 | $40.37 | $3.63 | 54,580.0 | -2.18% |
| 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% |
1.11%
0.05%
자본화:
|
볼륨(24시간):