Stockscreener 앱 받기
33.47
2.58%
0.841
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 |
|---|---|---|---|---|---|
| 2026-07-21 | $33.49 | $33.17 | $0.325 | 341.0 | +2.66% |
| 2026-07-20 | $32.85 | $32.63 | $0.2218 | 261.0 | -0.69% |
| 2026-07-17 | $32.85 | $32.85 | $0.00 | 106.0 | -0.11% |
| 2026-07-16 | $32.89 | $32.80 | $0.0962 | 228.0 | -1.67% |
| 2026-07-15 | $33.45 | $33.45 | $0.00 | 46.00 | -0.22% |
| 2026-07-14 | $33.64 | $33.52 | $0.1198 | 536.0 | +0.42% |
| 2026-07-13 | $33.45 | $33.38 | $0.0649 | 243.0 | -1.94% |
| 2026-07-10 | $34.09 | $34.05 | $0.05 | 273.0 | -0.39% |
| 2026-07-09 | $34.26 | $34.09 | $0.165 | 392.0 | +1.29% |
| 2026-07-08 | $33.74 | $33.69 | $0.055 | 351.0 | -0.61% |
| 2026-07-07 | $34.12 | $33.95 | $0.1645 | 490.0 | -2.93% |
| 2026-07-06 | $34.98 | $34.82 | $0.155 | 911.0 | +1.49% |
| 2026-07-02 | $34.69 | $34.34 | $0.345 | 1,182.0 | +0.18% |
| 2026-07-01 | $34.45 | $34.40 | $0.0557 | 905.0 | -1.36% |
| 2026-06-30 | $34.90 | $34.86 | $0.035 | 708.0 | +0.87% |
| 2026-06-29 | $34.64 | $34.23 | $0.41 | 6,541.0 | +1.55% |
| 2026-06-26 | $34.99 | $34.05 | $0.9437 | 1,431.0 | -1.59% |
| 2026-06-25 | $34.75 | $34.59 | $0.1552 | 652.0 | -1.12% |
| 2026-06-24 | $34.99 | $34.90 | $0.0878 | 356.0 | -0.95% |
| 2026-06-23 | $35.51 | $35.32 | $0.1867 | 699.0 | -2.62% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $34.98 | $32.63 | $2.35 | 6,606.0 | -3.95% |
| 2026-06 | $36.67 | $33.87 | $2.80 | 15,575.0 | -3.23% |
| 2026-05 | $36.05 | $33.38 | $2.67 | 24,317.0 | +6.01% |
| 2026-04 | $34.40 | $31.40 | $3.00 | 9,918.0 | +8.83% |
| 2026-03 | $32.94 | $29.77 | $3.17 | 23,577.0 | -6.65% |
| 2026-02 | $33.66 | $31.90 | $1.76 | 31,580.0 | +3.21% |
| 2026-01 | $33.39 | $31.51 | $1.88 | 24,094.0 | +3.12% |
First Trust Ipox R Europe Equity Opportunities Etf 주식 (FPXE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.77 | $30.52 | $1.25 | 18,404.0 | +2.47% |
| 2025-11 | $31.78 | $29.43 | $2.35 | 50,572.0 | -1.47% |
| 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% |
0.24%
0.24%
자본화:
|
볼륨(24시간):