Stockscreener 앱 받기
121.27
0.33%
0.4039
시간 외 거래:
121.27
0.0049
+0.00%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $122.0 | $120.0 | $2.05 | 7,795.0 | +0.33% |
| 2024-11-15 | $121.0 | $120.0 | $0.98 | 15,628.0 | -0.36% |
| 2024-11-14 | $123.4 | $121.2 | $2.19 | 17,437.0 | -1.56% |
| 2024-11-13 | $125.5 | $123.2 | $2.30 | 22,836.0 | -0.70% |
| 2024-11-12 | $125.0 | $123.7 | $1.26 | 11,563.0 | -1.36% |
| 2024-11-11 | $126.3 | $124.4 | $1.82 | 21,534.0 | +1.08% |
| 2024-11-08 | $124.5 | $121.8 | $2.60 | 33,234.0 | +2.25% |
| 2024-11-07 | $121.8 | $119.9 | $1.84 | 15,199.0 | +2.74% |
| 2024-11-06 | $118.5 | $116.4 | $2.02 | 19,836.0 | +3.93% |
| 2024-11-05 | $114.1 | $111.4 | $2.68 | 32,135.0 | +3.29% |
| 2024-11-04 | $111.1 | $110.2 | $0.9129 | 16,932.0 | -0.98% |
| 2024-11-01 | $112.5 | $111.2 | $1.27 | 44,949.0 | -0.26% |
| 2024-10-31 | $113.8 | $111.7 | $2.06 | 13,754.0 | -2.30% |
| 2024-10-30 | $115.2 | $113.8 | $1.45 | 5,901.0 | +0.10% |
| 2024-10-29 | $114.2 | $113.7 | $0.58 | 6,485.0 | +0.68% |
| 2024-10-28 | $113.6 | $113.2 | $0.35 | 8,531.0 | +0.91% |
| 2024-10-25 | $113.6 | $112.1 | $1.45 | 7,455.0 | -0.11% |
| 2024-10-24 | $112.9 | $112.1 | $0.7541 | 5,157.0 | +0.22% |
| 2024-10-23 | $113.2 | $111.8 | $1.45 | 9,225.0 | -0.84% |
| 2024-10-22 | $113.6 | $113.1 | $0.4994 | 12,729.0 | -0.89% |
| 2024-10-21 | $115.2 | $113.7 | $1.52 | 13,266.0 | -0.23% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $126.3 | $110.2 | $16.10 | 266,873.0 | +8.53% |
| 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% |
First Trust Us Equity Opportunities Etf 주식 (FPX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $86.61 | $77.01 | $9.60 | 939,024.0 | -8.75% |
| 2022-11 | $88.34 | $82.33 | $6.02 | 697,572.0 | -0.85% |
| 2022-10 | $88.21 | $78.50 | $9.71 | 1,009,769.0 | +7.32% |
| 2022-09 | $92.23 | $80.01 | $12.22 | 1,212,037.0 | -8.70% |
| 2022-08 | $94.96 | $88.44 | $6.52 | 1,002,354.0 | -0.96% |
| 2022-07 | $89.67 | $80.55 | $9.12 | 723,561.0 | +9.08% |
| 2022-06 | $94.58 | $79.36 | $15.22 | 1,216,234.0 | -10.22% |
| 2022-05 | $99.33 | $83.01 | $16.32 | 1,667,904.0 | -4.80% |
| 2022-04 | $111.1 | $96.03 | $15.10 | 1,609,686.0 | -11.89% |
| 2022-03 | $112.0 | $94.60 | $17.41 | 2,575,245.0 | +3.26% |
| 2022-02 | $113.7 | $95.93 | $17.73 | 2,733,463.0 | -0.69% |
| 2022-01 | $123.2 | $97.05 | $26.11 | 3,730,972.0 | -13.17% |
0.46%
자본화:
|
볼륨(24시간):