Holen Sie sich die Stockscreener-App
25.75
0.84%
0.2138
Handel nachbörslich:
25.75
-0.0015
-0.01%
Ft Energy Income Partners Strategy Etf-Aktien (EIPX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $25.78 | $25.50 | $0.2777 | 8,721.0 | +0.84% |
| 2025-07-01 | $25.62 | $25.43 | $0.1894 | 12,555.0 | -0.37% |
| 2025-06-30 | $25.70 | $25.53 | $0.1731 | 19,476.0 | -0.18% |
| 2025-06-27 | $25.84 | $25.56 | $0.285 | 25,675.0 | +0.08% |
| 2025-06-26 | $25.72 | $25.48 | $0.239 | 7,567.0 | +0.21% |
| 2025-06-25 | $25.77 | $25.60 | $0.17 | 6,500.0 | -0.56% |
| 2025-06-24 | $25.86 | $25.66 | $0.20 | 30,110.0 | -0.13% |
| 2025-06-23 | $26.21 | $25.72 | $0.4978 | 4,774.0 | -0.94% |
| 2025-06-20 | $26.12 | $26.00 | $0.12 | 6,767.0 | +0.12% |
| 2025-06-18 | $26.12 | $25.95 | $0.17 | 8,520.0 | +0.04% |
| 2025-06-17 | $26.14 | $25.99 | $0.15 | 5,118.0 | +0.12% |
| 2025-06-16 | $26.31 | $25.91 | $0.40 | 6,160.0 | -0.61% |
| 2025-06-13 | $26.14 | $26.00 | $0.14 | 8,762.0 | +0.73% |
| 2025-06-12 | $25.93 | $25.79 | $0.1408 | 2,860.0 | +0.75% |
| 2025-06-11 | $25.76 | $25.55 | $0.2093 | 66,962.0 | +1.05% |
| 2025-06-10 | $25.53 | $25.43 | $0.10 | 58,408.0 | +0.85% |
| 2025-06-09 | $25.44 | $25.26 | $0.1846 | 13,080.0 | -0.39% |
| 2025-06-06 | $25.37 | $25.24 | $0.13 | 19,413.0 | +1.02% |
| 2025-06-05 | $25.20 | $25.03 | $0.166 | 18,065.0 | +0.12% |
| 2025-06-04 | $25.49 | $25.05 | $0.44 | 95,648.0 | -1.38% |
| 2025-06-03 | $25.47 | $25.16 | $0.315 | 100,283.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $25.78 | $25.43 | $0.3494 | 29,997.0 | +0.46% |
| 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% |
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):