Stockscreener 앱 받기
149.30
0.75%
-1.13
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 |
|---|---|---|---|---|---|
| 2025-07-29 | $151.8 | $149.4 | $2.44 | 3,033.0 | -0.69% |
| 2025-07-28 | $150.7 | $149.6 | $1.15 | 20,674.0 | -0.10% |
| 2025-07-25 | $150.6 | $149.1 | $1.46 | 27,247.0 | +1.20% |
| 2025-07-24 | $149.6 | $148.7 | $0.9079 | 22,056.0 | -0.58% |
| 2025-07-23 | $149.8 | $148.8 | $0.96 | 11,808.0 | +2.57% |
| 2025-07-22 | $146.8 | $144.3 | $2.44 | 23,254.0 | -0.90% |
| 2025-07-21 | $149.5 | $147.2 | $2.25 | 21,887.0 | -1.03% |
| 2025-07-18 | $149.3 | $148.0 | $1.21 | 14,680.0 | +0.69% |
| 2025-07-17 | $147.8 | $146.4 | $1.40 | 21,093.0 | +1.11% |
| 2025-07-16 | $146.2 | $144.2 | $2.04 | 9,663.0 | +0.79% |
| 2025-07-15 | $146.2 | $144.8 | $1.39 | 32,578.0 | -0.54% |
| 2025-07-14 | $145.9 | $143.2 | $2.70 | 13,832.0 | +2.04% |
| 2025-07-11 | $143.9 | $142.6 | $1.27 | 14,056.0 | -0.59% |
| 2025-07-10 | $144.9 | $142.4 | $2.46 | 14,440.0 | -0.41% |
| 2025-07-09 | $144.8 | $143.1 | $1.64 | 29,693.0 | +0.74% |
| 2025-07-08 | $145.1 | $142.2 | $2.84 | 19,562.0 | -0.89% |
| 2025-07-07 | $144.5 | $142.8 | $1.74 | 37,290.0 | +0.44% |
| 2025-07-03 | $143.9 | $142.3 | $1.52 | 23,058.0 | +1.27% |
| 2025-07-02 | $142.4 | $141.2 | $1.20 | 26,671.0 | +0.34% |
| 2025-07-01 | $144.3 | $140.3 | $4.08 | 43,351.0 | -2.30% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $151.8 | $140.3 | $11.57 | 429,926.0 | +3.09% |
| 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% |
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% |
0.03%
자본화:
|
볼륨(24시간):