Stockscreener 앱 받기
18.01
0.17%
0.03
시간 외 거래:
18.00
-0.01
-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 |
|---|---|---|---|---|---|
| 2024-11-05 | $18.01 | $17.96 | $0.0489 | 1,058,170.0 | +0.17% |
| 2024-11-04 | $17.99 | $17.90 | $0.09 | 1,428,133.0 | +0.62% |
| 2024-11-01 | $17.95 | $17.87 | $0.08 | 952,934.0 | -0.11% |
| 2024-10-31 | $17.92 | $17.87 | $0.05 | 1,455,067.0 | -0.17% |
| 2024-10-30 | $17.97 | $17.91 | $0.0554 | 737,229.0 | -0.06% |
| 2024-10-29 | $17.97 | $17.91 | $0.06 | 1,210,315.0 | -0.28% |
| 2024-10-28 | $18.00 | $17.97 | $0.03 | 1,026,791.0 | -0.11% |
| 2024-10-25 | $18.04 | $18.00 | $0.04 | 830,959.0 | +0.00% |
| 2024-10-24 | $18.01 | $17.96 | $0.05 | 1,547,074.0 | +0.17% |
| 2024-10-23 | $18.04 | $17.95 | $0.09 | 1,264,438.0 | -0.55% |
| 2024-10-22 | $18.07 | $18.02 | $0.045 | 1,510,979.0 | -0.28% |
| 2024-10-21 | $18.18 | $18.12 | $0.055 | 921,821.0 | -0.33% |
| 2024-10-18 | $18.19 | $18.17 | $0.02 | 822,760.0 | +0.11% |
| 2024-10-17 | $18.18 | $18.16 | $0.02 | 1,021,065.0 | -0.06% |
| 2024-10-16 | $18.18 | $18.15 | $0.03 | 1,110,888.0 | +0.06% |
| 2024-10-15 | $18.16 | $18.13 | $0.03 | 1,286,803.0 | +0.17% |
| 2024-10-14 | $18.13 | $18.11 | $0.02 | 684,595.0 | +0.00% |
| 2024-10-11 | $18.13 | $18.09 | $0.04 | 674,963.0 | +0.17% |
| 2024-10-10 | $18.10 | $18.07 | $0.0262 | 1,292,481.0 | +0.06% |
| 2024-10-09 | $18.11 | $18.08 | $0.03 | 919,678.0 | -0.11% |
| 2024-10-08 | $18.11 | $18.06 | $0.05 | 1,357,239.0 | +0.17% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.01 | $17.87 | $0.14 | 4,497,407.0 | +0.67% |
| 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% |
First Trust Preferred Securities And Income Etf 주식 (FPE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.31 | $16.72 | $0.589 | 84,189,712.0 | -0.88% |
| 2022-11 | $17.08 | $16.32 | $0.76 | 58,686,910.0 | +2.70% |
| 2022-10 | $16.89 | $16.25 | $0.64 | 56,072,522.0 | -1.17% |
| 2022-09 | $17.72 | $16.63 | $1.09 | 50,012,407.0 | -5.28% |
| 2022-08 | $18.33 | $17.61 | $0.72 | 46,252,937.0 | -2.22% |
| 2022-07 | $18.04 | $17.18 | $0.855 | 38,244,052.0 | +4.64% |
| 2022-06 | $18.24 | $17.18 | $1.06 | 55,575,406.0 | -5.28% |
| 2022-05 | $18.26 | $17.67 | $0.59 | 63,446,432.0 | -0.22% |
| 2022-04 | $19.09 | $18.22 | $0.87 | 49,399,998.0 | -4.15% |
| 2022-03 | $19.28 | $18.65 | $0.63 | 55,109,885.0 | -1.09% |
| 2022-02 | $19.93 | $19.00 | $0.93 | 44,162,643.0 | -3.17% |
| 2022-01 | $20.35 | $19.76 | $0.59 | 45,535,164.0 | -2.26% |
1.06%
자본화:
|
볼륨(24시간):