Stockscreener 앱 받기
188.93
0.17%
0.33
시간 외 거래:
188.86
-0.07
-0.04%
First Trust Us Equity Opportunities Etf 주식 (FPX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $189.1 | $185.1 | $3.97 | 37,091.0 | +0.17% |
| 2026-05-05 | $188.9 | $186.7 | $2.19 | 36,048.0 | +2.03% |
| 2026-05-04 | $185.9 | $183.0 | $2.89 | 39,008.0 | +0.79% |
| 2026-05-01 | $183.5 | $181.6 | $1.88 | 46,307.0 | +1.13% |
| 2026-04-30 | $181.3 | $178.5 | $2.85 | 25,528.0 | +2.49% |
| 2026-04-29 | $178.6 | $176.0 | $2.62 | 32,242.0 | +0.62% |
| 2026-04-28 | $178.5 | $175.3 | $3.23 | 21,138.0 | -2.55% |
| 2026-04-27 | $180.5 | $178.2 | $2.26 | 22,850.0 | +0.73% |
| 2026-04-24 | $179.8 | $177.7 | $2.15 | 12,469.0 | +0.26% |
| 2026-04-23 | $180.7 | $178.5 | $2.23 | 20,353.0 | -0.81% |
| 2026-04-22 | $180.1 | $178.8 | $1.37 | 20,922.0 | +2.65% |
| 2026-04-21 | $178.2 | $175.0 | $3.16 | 20,956.0 | -1.07% |
| 2026-04-20 | $177.6 | $175.9 | $1.72 | 34,667.0 | -0.39% |
| 2026-04-17 | $178.7 | $176.9 | $1.73 | 78,160.0 | +1.14% |
| 2026-04-16 | $176.1 | $174.7 | $1.39 | 14,623.0 | +0.83% |
| 2026-04-15 | $174.7 | $172.9 | $1.81 | 16,314.0 | -0.00% |
| 2026-04-14 | $175.6 | $173.6 | $1.93 | 70,213.0 | +0.42% |
| 2026-04-13 | $173.9 | $170.4 | $3.51 | 19,724.0 | +1.89% |
| 2026-04-10 | $171.1 | $169.3 | $1.78 | 39,258.0 | +0.49% |
| 2026-04-09 | $170.8 | $168.8 | $1.97 | 21,908.0 | +0.41% |
| 2026-04-08 | $171.5 | $168.0 | $3.58 | 29,284.0 | +3.02% |
| 2026-04-07 | $164.3 | $161.8 | $2.43 | 18,685.0 | +0.18% |
First Trust Us Equity Opportunities Etf 주식 (FPX) 연도별 가격 이력
이 심층 분석에서는 First Trust Us Equity Opportunities Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FPX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Us Equity Opportunities Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Us Equity Opportunities Etf 주식 (FPX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $189.1 | $181.6 | $7.50 | 195,545.0 | +4.18% |
| 2026-04 | $181.3 | $157.8 | $23.56 | 621,281.0 | +14.19% |
| 2026-03 | $167.8 | $151.2 | $16.54 | 583,131.0 | -4.72% |
| 2026-02 | $169.1 | $154.8 | $14.35 | 615,124.0 | +1.84% |
| 2026-01 | $169.9 | $162.3 | $7.62 | 650,604.0 | +0.05% |
First Trust Us Equity Opportunities Etf 주식 (FPX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $174.7 | $158.5 | $16.16 | 504,911.0 | +2.64% |
| 2025-11 | $170.6 | $146.0 | $24.61 | 592,734.0 | -4.45% |
| 2025-10 | $171.0 | $157.7 | $13.31 | 756,189.0 | +1.90% |
| 2025-09 | $167.0 | $146.8 | $20.29 | 675,155.0 | +10.19% |
| 2025-08 | $156.3 | $143.0 | $13.32 | 757,074.0 | -0.93% |
| 2025-07 | $154.1 | $140.3 | $13.86 | 475,448.0 | +5.04% |
| 2025-06 | $145.1 | $135.9 | $9.25 | 498,500.0 | +5.56% |
| 2025-05 | $137.9 | $120.0 | $17.83 | 435,427.0 | +15.30% |
| 2025-04 | $119.5 | $94.13 | $25.32 | 569,739.0 | +6.55% |
| 2025-03 | $125.1 | $105.3 | $19.77 | 652,225.0 | -8.92% |
| 2025-02 | $143.5 | $120.0 | $23.55 | 773,194.0 | -6.65% |
| 2025-01 | $133.6 | $118.0 | $15.54 | 414,153.0 | +9.97% |
First Trust Us Equity Opportunities Etf 주식 (FPX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $132.0 | $118.1 | $13.90 | 444,116.0 | -6.09% |
| 2024-11 | $130.5 | $110.2 | $20.32 | 405,765.0 | +15.00% |
| 2024-10 | $115.2 | $108.4 | $6.86 | 214,758.0 | +1.40% |
| 2024-09 | $111.3 | $98.42 | $12.89 | 343,302.0 | +6.42% |
| 2024-08 | $104.2 | $88.74 | $15.43 | 546,754.0 | +3.38% |
| 2024-07 | $104.5 | $97.33 | $7.20 | 293,620.0 | +0.83% |
| 2024-06 | $101.2 | $97.62 | $3.54 | 399,324.0 | -0.29% |
| 2024-05 | $105.2 | $97.81 | $7.38 | 257,634.0 | +0.60% |
| 2024-04 | $106.0 | $95.16 | $10.86 | 398,611.0 | -6.40% |
| 2024-03 | $107.4 | $100.6 | $6.87 | 375,742.0 | +3.07% |
| 2024-02 | $102.8 | $93.70 | $9.06 | 613,903.0 | +9.69% |
| 2024-01 | $96.68 | $90.29 | $6.39 | 499,147.0 | -2.41% |
0.69%
자본화:
|
볼륨(24시간):