Stockscreener 앱 받기
32.30
1.26%
0.4021
시간 외 거래:
32.62
0.32
+0.99%
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 |
|---|---|---|---|---|---|
| 2026-02-06 | $32.30 | $32.16 | $0.14 | 772.0 | +1.26% |
| 2026-02-05 | $32.05 | $31.90 | $0.1521 | 866.0 | -1.79% |
| 2026-02-04 | $32.55 | $32.48 | $0.07 | 715.0 | -0.61% |
| 2026-02-03 | $32.79 | $32.51 | $0.2801 | 13,513.0 | -0.18% |
| 2026-02-02 | $32.74 | $32.74 | $0.00 | 131.0 | +0.99% |
| 2026-01-30 | $32.73 | $32.39 | $0.34 | 807.0 | -2.31% |
| 2026-01-29 | $33.19 | $33.08 | $0.105 | 860.0 | +0.63% |
| 2026-01-28 | $33.20 | $32.92 | $0.285 | 860.0 | -1.23% |
| 2026-01-27 | $33.39 | $33.16 | $0.2303 | 320.0 | +1.49% |
| 2026-01-26 | $32.98 | $32.87 | $0.1099 | 2,234.0 | +0.79% |
| 2026-01-23 | $32.64 | $32.38 | $0.26 | 607.0 | +0.95% |
| 2026-01-22 | $32.35 | $32.33 | $0.0173 | 607.0 | +1.24% |
| 2026-01-21 | $31.94 | $31.73 | $0.2083 | 795.0 | +1.18% |
| 2026-01-20 | $31.67 | $31.51 | $0.16 | 1,516.0 | -0.94% |
| 2026-01-16 | $31.86 | $31.76 | $0.105 | 497.0 | +0.41% |
| 2026-01-15 | $31.76 | $31.73 | $0.025 | 274.0 | -0.25% |
| 2026-01-14 | $31.82 | $31.82 | $0.00 | 78.00 | -0.00% |
| 2026-01-13 | $31.83 | $31.82 | $0.014 | 466.0 | -1.04% |
| 2026-01-12 | $32.15 | $32.11 | $0.0416 | 12,187.0 | +0.65% |
| 2026-01-09 | $31.94 | $31.94 | $0.00 | 87.00 | +0.17% |
| 2026-01-08 | $31.89 | $31.89 | $0.00 | 145.0 | -0.47% |
| 2026-01-07 | $32.04 | $32.04 | $0.00 | 148.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $32.79 | $31.90 | $0.8922 | 15,997.0 | -0.36% |
| 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% |
1.95%
자본화:
|
볼륨(24시간):