Holen Sie sich die Stockscreener-App
25.73
0.41%
-0.1065
Handel nachbörslich:
25.76
0.0263
+0.10%
Ft Energy Income Partners Strategy Etf-Aktien (EIPX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $25.88 | $25.73 | $0.1463 | 93,978.0 | -0.41% |
| 2025-08-14 | $25.84 | $25.74 | $0.1037 | 33,697.0 | -0.13% |
| 2025-08-13 | $25.87 | $25.67 | $0.2027 | 81,724.0 | +0.63% |
| 2025-08-12 | $25.76 | $25.61 | $0.15 | 12,982.0 | +0.54% |
| 2025-08-11 | $25.69 | $25.54 | $0.15 | 7,037.0 | -0.66% |
| 2025-08-08 | $25.88 | $25.73 | $0.15 | 19,521.0 | +0.01% |
| 2025-08-07 | $25.97 | $25.74 | $0.2316 | 13,349.0 | -0.20% |
| 2025-08-06 | $26.02 | $25.75 | $0.275 | 8,090.0 | -0.27% |
| 2025-08-05 | $25.87 | $25.73 | $0.14 | 11,497.0 | -0.51% |
| 2025-08-04 | $26.01 | $25.85 | $0.1599 | 30,610.0 | +0.73% |
| 2025-08-01 | $25.81 | $25.61 | $0.20 | 25,999.0 | -0.99% |
| 2025-07-31 | $26.13 | $26.00 | $0.1323 | 1,453.0 | -0.19% |
| 2025-07-30 | $26.20 | $26.02 | $0.184 | 10,149.0 | -0.27% |
| 2025-07-29 | $26.18 | $25.98 | $0.20 | 23,792.0 | +1.04% |
| 2025-07-28 | $25.95 | $25.85 | $0.10 | 15,154.0 | +0.42% |
| 2025-07-25 | $25.93 | $25.78 | $0.1468 | 33,711.0 | -0.69% |
| 2025-07-24 | $25.99 | $25.91 | $0.0753 | 2,784.0 | +0.53% |
| 2025-07-23 | $25.84 | $25.84 | $0.00 | 184.0 | +0.60% |
| 2025-07-22 | $25.71 | $25.61 | $0.097 | 112,468.0 | +0.83% |
| 2025-07-21 | $25.84 | $25.48 | $0.3643 | 2,490.0 | -1.06% |
| 2025-07-18 | $25.82 | $25.70 | $0.1168 | 14,420.0 | +0.50% |
| 2025-07-17 | $25.65 | $25.50 | $0.15 | 11,638.0 | +0.16% |
Ft Energy Income Partners Strategy Etf-Aktien (EIPX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ft Energy Income Partners Strategy Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EIPX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ft Energy Income Partners Strategy Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ft Energy Income Partners Strategy Etf-Aktien (EIPX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $26.02 | $25.54 | $0.485 | 432,462.0 | -1.25% |
| 2025-07 | $26.20 | $25.43 | $0.7694 | 362,883.0 | +1.66% |
| 2025-06 | $26.31 | $24.96 | $1.35 | 511,471.0 | +2.98% |
| 2025-05 | $25.45 | $24.13 | $1.32 | 990,290.0 | +3.19% |
| 2025-04 | $26.34 | $21.94 | $4.39 | 536,696.0 | -7.41% |
| 2025-03 | $26.55 | $24.46 | $2.09 | 645,167.0 | +1.49% |
| 2025-02 | $26.33 | $25.24 | $1.09 | 521,860.0 | +0.54% |
| 2025-01 | $26.71 | $24.61 | $2.10 | 620,673.0 | +4.16% |
Ft Energy Income Partners Strategy Etf-Aktien (EIPX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.34 | $23.79 | $2.55 | 515,008.0 | -7.99% |
| 2024-11 | $26.62 | $23.95 | $2.67 | 486,192.0 | +9.12% |
| 2024-10 | $25.08 | $24.13 | $0.9466 | 393,777.0 | +0.54% |
| 2024-09 | $24.77 | $23.29 | $1.48 | 339,799.0 | -0.98% |
| 2024-08 | $24.62 | $22.86 | $1.76 | 256,380.0 | +1.01% |
| 2024-07 | $24.22 | $23.28 | $0.943 | 347,512.0 | +3.54% |
| 2024-06 | $23.92 | $22.77 | $1.15 | 577,901.0 | -2.10% |
| 2024-05 | $24.08 | $22.91 | $1.17 | 672,710.0 | +2.98% |
| 2024-04 | $23.60 | $22.59 | $1.01 | 519,552.0 | +0.48% |
| 2024-03 | $23.06 | $21.64 | $1.41 | 466,574.0 | +6.71% |
| 2024-02 | $21.83 | $20.64 | $1.19 | 714,719.0 | +2.42% |
| 2024-01 | $21.75 | $20.53 | $1.22 | 798,424.0 | -0.89% |
Ft Energy Income Partners Strategy Etf-Aktien (EIPX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $21.57 | $20.74 | $0.8281 | 671,772.0 | -0.59% |
| 2023-11 | $21.55 | $20.63 | $0.9197 | 793,449.0 | +2.96% |
| 2023-10 | $21.61 | $20.06 | $1.55 | 3,168,632.0 | -1.46% |
| 2023-09 | $22.01 | $21.10 | $0.9111 | 334,195.0 | -0.62% |
| 2023-08 | $21.37 | $20.77 | $0.5978 | 381,960.0 | +0.47% |
| 2023-07 | $21.17 | $19.80 | $1.37 | 297,694.0 | +4.97% |
| 2023-06 | $20.27 | $19.31 | $0.9571 | 322,584.0 | +4.52% |
| 2023-05 | $20.45 | $19.19 | $1.26 | 650,708.0 | -5.82% |
| 2023-04 | $20.71 | $20.10 | $0.61 | 211,305.0 | +2.87% |
| 2023-03 | $19.88 | $18.60 | $1.28 | 251,731.0 | +0.00% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):