Stockscreener 앱 받기
30.29
0.35%
-0.105
First Trust Ipox R Europe Equity Opportunities Etf 주식 (FPXE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-07 | $30.29 | $30.05 | $0.24 | 288.0 | -0.35% |
| 2025-11-06 | $30.59 | $30.28 | $0.31 | 17,960.0 | -1.12% |
| 2025-11-05 | $30.74 | $30.72 | $0.0193 | 349.0 | -0.29% |
| 2025-11-04 | $30.83 | $30.83 | $0.00 | 167.0 | -1.58% |
| 2025-11-03 | $31.78 | $31.32 | $0.455 | 1,751.0 | +0.21% |
| 2025-10-31 | $31.26 | $31.26 | $0.00 | 249.0 | +0.15% |
| 2025-10-30 | $31.32 | $31.21 | $0.1072 | 811.0 | -0.93% |
| 2025-10-29 | $32.05 | $31.50 | $0.5505 | 1,845.0 | -0.79% |
| 2025-10-28 | $31.75 | $31.75 | $0.005 | 268.0 | -0.22% |
| 2025-10-27 | $31.82 | $31.75 | $0.0743 | 2,642.0 | +0.38% |
| 2025-10-24 | $31.77 | $31.70 | $0.0666 | 654.0 | +0.40% |
| 2025-10-23 | $31.62 | $31.39 | $0.23 | 2,279.0 | +1.50% |
| 2025-10-22 | $31.36 | $31.11 | $0.2494 | 1,169.0 | -0.67% |
| 2025-10-21 | $31.50 | $31.31 | $0.19 | 5,234.0 | -1.19% |
| 2025-10-20 | $31.70 | $31.70 | $0.00 | 853.0 | +0.90% |
| 2025-10-17 | $31.42 | $31.42 | $0.00 | 85.00 | -1.14% |
| 2025-10-16 | $31.99 | $31.78 | $0.2122 | 520.0 | -0.29% |
| 2025-10-15 | $31.92 | $31.73 | $0.19 | 504.0 | +0.06% |
| 2025-10-14 | $31.91 | $31.85 | $0.06 | 649.0 | +0.28% |
| 2025-10-13 | $31.76 | $31.69 | $0.07 | 483.0 | +1.62% |
| 2025-10-10 | $31.67 | $31.25 | $0.4171 | 857.0 | -2.20% |
| 2025-10-09 | $32.09 | $31.95 | $0.135 | 561.0 | -0.87% |
First Trust Ipox R Europe Equity Opportunities Etf 주식 (FPXE) 연도별 가격 이력
이 심층 분석에서는 First Trust Ipox R Europe Equity Opportunities Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FPXE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Ipox R Europe Equity Opportunities Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Ipox R Europe Equity Opportunities Etf 주식 (FPXE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $31.78 | $30.05 | $1.73 | 20,803.0 | -3.10% |
| 2025-10 | $32.23 | $31.11 | $1.12 | 20,514.0 | -3.14% |
| 2025-09 | $32.80 | $31.27 | $1.53 | 19,648.0 | +1.17% |
| 2025-08 | $33.48 | $30.81 | $2.67 | 45,720.0 | +2.26% |
| 2025-07 | $32.28 | $30.79 | $1.49 | 15,898.0 | -0.11% |
| 2025-06 | $33.61 | $29.96 | $3.65 | 45,473.0 | +4.25% |
| 2025-05 | $30.00 | $27.43 | $2.57 | 27,066.0 | +8.73% |
| 2025-04 | $27.77 | $21.14 | $6.63 | 43,936.0 | +7.37% |
| 2025-03 | $27.49 | $25.33 | $2.16 | 61,035.0 | -5.17% |
| 2025-02 | $28.48 | $26.94 | $1.54 | 20,707.0 | -1.58% |
| 2025-01 | $27.68 | $25.17 | $2.51 | 20,802.0 | +7.57% |
First Trust Ipox R Europe Equity Opportunities Etf 주식 (FPXE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.09 | $25.43 | $1.66 | 12,142.0 | -4.59% |
| 2024-11 | $26.80 | $25.52 | $1.28 | 8,479.0 | +3.00% |
| 2024-10 | $26.79 | $25.90 | $0.8898 | 9,985.0 | -2.29% |
| 2024-09 | $28.04 | $25.13 | $2.91 | 9,996.0 | +0.08% |
| 2024-08 | $26.61 | $23.47 | $3.14 | 47,714.0 | +3.42% |
| 2024-07 | $26.41 | $25.29 | $1.12 | 5,743.0 | +0.94% |
| 2024-06 | $26.64 | $25.49 | $1.15 | 8,445.0 | -1.92% |
| 2024-05 | $26.08 | $23.93 | $2.15 | 51,894.0 | +7.75% |
| 2024-04 | $25.60 | $23.38 | $2.22 | 2,907.0 | -4.76% |
| 2024-03 | $25.52 | $24.27 | $1.25 | 7,336.0 | +2.65% |
| 2024-02 | $24.67 | $22.54 | $2.13 | 10,387.0 | +9.67% |
| 2024-01 | $22.64 | $21.64 | $1.00 | 11,826.0 | +0.27% |
First Trust Ipox R Europe Equity Opportunities Etf 주식 (FPXE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.58 | $21.34 | $1.24 | 8,869.0 | +4.78% |
| 2023-11 | $21.63 | $19.83 | $1.80 | 2,171.0 | +8.19% |
| 2023-10 | $21.06 | $19.25 | $1.81 | 2,128.0 | +0.00% |
0.64%
0.28%
자본화:
|
볼륨(24시간):