Stockscreener 앱 받기
18.14
0.33%
-0.06
시간 외 거래:
18.15
0.010
+0.06%
First Trust Preferred Securities And Income Etf 주식 (FPE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $18.17 | $18.11 | $0.06 | 1,070,854.0 | -0.33% |
| 2025-11-20 | $18.32 | $18.20 | $0.12 | 1,978,178.0 | -0.38% |
| 2025-11-19 | $18.28 | $18.25 | $0.0255 | 1,143,087.0 | +0.05% |
| 2025-11-18 | $18.29 | $18.24 | $0.0486 | 1,389,629.0 | +0.03% |
| 2025-11-17 | $18.33 | $18.24 | $0.09 | 1,562,083.0 | -0.25% |
| 2025-11-14 | $18.32 | $18.27 | $0.0458 | 1,039,834.0 | -0.05% |
| 2025-11-13 | $18.35 | $18.28 | $0.07 | 1,054,519.0 | -0.38% |
| 2025-11-12 | $18.39 | $18.36 | $0.03 | 1,070,930.0 | +0.00% |
| 2025-11-11 | $18.39 | $18.36 | $0.035 | 689,200.0 | +0.05% |
| 2025-11-10 | $18.37 | $18.32 | $0.05 | 925,861.0 | +0.33% |
| 2025-11-07 | $18.32 | $18.28 | $0.04 | 769,876.0 | +0.00% |
| 2025-11-06 | $18.33 | $18.28 | $0.0455 | 1,249,570.0 | -0.16% |
| 2025-11-05 | $18.35 | $18.30 | $0.0499 | 1,287,060.0 | +0.05% |
| 2025-11-04 | $18.34 | $18.30 | $0.045 | 1,443,110.0 | -0.16% |
| 2025-11-03 | $18.40 | $18.33 | $0.07 | 1,791,084.0 | +0.00% |
| 2025-10-31 | $18.43 | $18.35 | $0.08 | 1,214,952.0 | -0.22% |
| 2025-10-30 | $18.44 | $18.39 | $0.0477 | 921,940.0 | -0.16% |
| 2025-10-29 | $18.47 | $18.42 | $0.05 | 1,402,444.0 | -0.16% |
| 2025-10-28 | $18.47 | $18.44 | $0.0299 | 749,425.0 | +0.05% |
| 2025-10-27 | $18.45 | $18.43 | $0.02 | 1,255,917.0 | +0.27% |
| 2025-10-24 | $18.44 | $18.39 | $0.05 | 3,920,851.0 | +0.00% |
| 2025-10-23 | $18.41 | $18.38 | $0.03 | 822,657.0 | +0.05% |
First Trust Preferred Securities And Income Etf 주식 (FPE) 연도별 가격 이력
이 심층 분석에서는 First Trust Preferred Securities And Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FPE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Preferred Securities And Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Preferred Securities And Income Etf 주식 (FPE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $18.40 | $18.11 | $0.29 | 19,535,729.0 | -1.20% |
| 2025-10 | $18.51 | $18.13 | $0.38 | 31,562,486.0 | +0.66% |
| 2025-09 | $18.42 | $17.96 | $0.4599 | 25,900,140.0 | +0.94% |
| 2025-08 | $18.14 | $17.88 | $0.2587 | 22,729,956.0 | +0.78% |
| 2025-07 | $17.93 | $17.77 | $0.1587 | 31,515,327.0 | +0.73% |
| 2025-06 | $17.82 | $17.50 | $0.32 | 38,705,774.0 | +1.48% |
| 2025-05 | $17.61 | $17.25 | $0.36 | 24,077,146.0 | +1.56% |
| 2025-04 | $17.61 | $16.77 | $0.8399 | 38,245,538.0 | -1.82% |
| 2025-03 | $17.89 | $17.56 | $0.33 | 27,005,965.0 | -1.46% |
| 2025-02 | $17.89 | $17.69 | $0.1971 | 23,570,604.0 | +0.45% |
| 2025-01 | $17.83 | $17.50 | $0.33 | 34,184,965.0 | +0.40% |
First Trust Preferred Securities And Income Etf 주식 (FPE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.03 | $17.61 | $0.42 | 29,115,588.0 | -1.17% |
| 2024-11 | $18.10 | $17.79 | $0.31 | 23,183,217.0 | +0.17% |
| 2024-10 | $18.19 | $17.87 | $0.32 | 27,165,833.0 | -1.16% |
| 2024-09 | $18.23 | $17.77 | $0.46 | 24,197,534.0 | +1.91% |
| 2024-08 | $17.83 | $17.27 | $0.56 | 22,991,696.0 | +1.08% |
| 2024-07 | $17.70 | $17.33 | $0.37 | 21,370,450.0 | +1.21% |
| 2024-06 | $17.45 | $17.28 | $0.1689 | 17,516,521.0 | +0.64% |
| 2024-05 | $17.41 | $17.02 | $0.39 | 29,966,327.0 | +1.35% |
| 2024-04 | $17.43 | $16.95 | $0.48 | 32,508,005.0 | -1.73% |
| 2024-03 | $17.45 | $17.06 | $0.39 | 24,766,480.0 | +1.17% |
| 2024-02 | $17.18 | $16.98 | $0.20 | 27,807,106.0 | -0.06% |
| 2024-01 | $17.16 | $16.73 | $0.43 | 31,195,692.0 | +1.60% |
First Trust Preferred Securities And Income Etf 주식 (FPE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.93 | $16.35 | $0.5811 | 43,661,587.0 | +3.18% |
| 2023-11 | $16.36 | $15.55 | $0.81 | 42,350,753.0 | +5.08% |
| 2023-10 | $15.97 | $15.46 | $0.51 | 41,537,263.0 | -2.63% |
| 2023-09 | $16.22 | $15.85 | $0.37 | 29,317,729.0 | -1.36% |
| 2023-08 | $16.30 | $15.92 | $0.38 | 34,548,163.0 | -0.55% |
| 2023-07 | $16.30 | $15.84 | $0.46 | 28,948,752.0 | +1.94% |
| 2023-06 | $16.12 | $15.82 | $0.30 | 34,092,244.0 | +0.88% |
| 2023-05 | $15.99 | $15.45 | $0.545 | 41,912,298.0 | -1.00% |
| 2023-04 | $16.17 | $15.84 | $0.33 | 35,063,175.0 | +0.19% |
| 2023-03 | $17.67 | $15.23 | $2.44 | 72,405,883.0 | -9.37% |
| 2023-02 | $18.29 | $17.47 | $0.82 | 43,744,148.0 | -2.49% |
| 2023-01 | $18.06 | $16.83 | $1.23 | 51,205,178.0 | +7.50% |
1.38%
자본화:
|
볼륨(24시간):