Stockscreener 앱 받기
130.33
3.60%
4.53
시간 외 거래:
129.44
-0.89
-0.68%
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 |
|---|---|---|---|---|---|
| 2025-05-12 | $131.0 | $128.4 | $2.61 | 32,661.0 | +3.60% |
| 2025-05-09 | $127.0 | $125.4 | $1.62 | 29,257.0 | -0.40% |
| 2025-05-08 | $127.3 | $125.4 | $1.90 | 16,849.0 | +2.53% |
| 2025-05-07 | $123.7 | $122.1 | $1.61 | 15,092.0 | +0.06% |
| 2025-05-06 | $123.7 | $122.0 | $1.71 | 14,551.0 | -1.79% |
| 2025-05-05 | $126.2 | $124.0 | $2.16 | 27,336.0 | -0.13% |
| 2025-05-02 | $125.8 | $123.2 | $2.65 | 19,246.0 | +4.15% |
| 2025-05-01 | $121.9 | $120.0 | $1.85 | 30,188.0 | +1.23% |
| 2025-04-30 | $119.2 | $115.3 | $3.87 | 15,548.0 | -0.23% |
| 2025-04-29 | $119.5 | $118.0 | $1.41 | 29,115.0 | +0.90% |
| 2025-04-28 | $118.6 | $116.3 | $2.26 | 25,454.0 | +0.64% |
| 2025-04-25 | $117.6 | $116.0 | $1.61 | 67,963.0 | +1.15% |
| 2025-04-24 | $116.5 | $112.0 | $4.48 | 30,996.0 | +3.88% |
| 2025-04-23 | $114.7 | $111.4 | $3.29 | 16,630.0 | +3.21% |
| 2025-04-22 | $108.6 | $106.4 | $2.15 | 12,907.0 | +3.39% |
| 2025-04-21 | $107.7 | $103.6 | $4.10 | 11,430.0 | -3.78% |
| 2025-04-17 | $109.7 | $108.1 | $1.56 | 33,703.0 | +0.67% |
| 2025-04-16 | $109.7 | $107.1 | $2.63 | 13,698.0 | -2.20% |
| 2025-04-15 | $111.1 | $108.9 | $2.12 | 11,888.0 | +1.55% |
| 2025-04-14 | $111.1 | $107.7 | $3.41 | 19,224.0 | +1.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $131.0 | $120.0 | $10.98 | 217,841.0 | +9.47% |
| 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% |
First Trust Us Equity Opportunities Etf 주식 (FPX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $97.37 | $88.03 | $9.34 | 476,685.0 | +9.44% |
| 2023-11 | $88.53 | $76.35 | $12.18 | 529,002.0 | +13.97% |
| 2023-10 | $85.48 | $75.74 | $9.74 | 677,985.0 | -8.45% |
| 2023-09 | $89.31 | $81.10 | $8.21 | 902,095.0 | -4.88% |
| 2023-08 | $94.20 | $82.54 | $11.66 | 962,839.0 | -7.49% |
| 2023-07 | $95.44 | $85.36 | $10.08 | 1,089,654.0 | +8.25% |
| 2023-06 | $89.12 | $80.77 | $8.35 | 650,228.0 | +8.38% |
| 2023-05 | $82.78 | $78.81 | $3.97 | 643,034.0 | +1.65% |
| 2023-04 | $84.04 | $78.49 | $5.55 | 461,441.0 | -4.78% |
| 2023-03 | $86.23 | $78.76 | $7.47 | 622,431.0 | +0.56% |
| 2023-02 | $88.39 | $82.98 | $5.41 | 543,478.0 | -1.73% |
| 2023-01 | $85.43 | $76.82 | $8.61 | 670,328.0 | +8.10% |
2.09%
자본화:
|
볼륨(24시간):