Stockscreener 앱 받기
30.88
0.17%
0.0527
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $31.02 | $30.75 | $0.265 | 2,089.0 | -0.25% |
| 2025-12-04 | $30.91 | $30.83 | $0.0792 | 2,623.0 | -0.06% |
| 2025-12-03 | $30.85 | $30.85 | $0.00 | 349.0 | +0.90% |
| 2025-12-02 | $30.57 | $30.52 | $0.055 | 627.0 | +0.04% |
| 2025-12-01 | $30.57 | $30.56 | $0.0081 | 271.0 | -0.77% |
| 2025-11-28 | $30.80 | $30.52 | $0.2798 | 1,947.0 | +0.97% |
| 2025-11-26 | $30.52 | $30.43 | $0.09 | 3,692.0 | +0.96% |
| 2025-11-25 | $30.22 | $29.96 | $0.2551 | 5,589.0 | +1.20% |
| 2025-11-24 | $29.94 | $29.68 | $0.26 | 3,842.0 | +0.77% |
| 2025-11-21 | $29.67 | $29.43 | $0.24 | 983.0 | +0.42% |
| 2025-11-20 | $29.63 | $29.51 | $0.1243 | 6,538.0 | -1.04% |
| 2025-11-19 | $29.81 | $29.81 | $0.00 | 24.00 | +0.12% |
| 2025-11-18 | $29.87 | $29.78 | $0.09 | 1,716.0 | -1.24% |
| 2025-11-17 | $30.35 | $30.15 | $0.1956 | 205.0 | -1.26% |
| 2025-11-14 | $30.54 | $30.47 | $0.0702 | 2,282.0 | -0.55% |
| 2025-11-13 | $30.71 | $30.60 | $0.11 | 1,107.0 | -0.86% |
| 2025-11-12 | $30.98 | $30.88 | $0.095 | 705.0 | +0.16% |
| 2025-11-11 | $30.97 | $30.93 | $0.0446 | 597.0 | +0.24% |
| 2025-11-10 | $30.91 | $30.57 | $0.34 | 830.0 | +1.85% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $31.02 | $30.52 | $0.50 | 8,048.0 | -0.15% |
| 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% |
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% |
0.35%
자본화:
|
볼륨(24시간):