Stockscreener 앱 받기
32.96
0.40%
-0.133
First Trust Eip Carbon Impact Etf 주식 (ECLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $32.96 | $32.96 | $0.003 | 354.0 | -0.40% |
| 2025-08-07 | $33.10 | $32.96 | $0.1378 | 2,182.0 | +0.64% |
| 2025-08-06 | $33.17 | $32.88 | $0.289 | 1,077.0 | -0.32% |
| 2025-08-05 | $33.16 | $32.92 | $0.2372 | 1,440.0 | -0.78% |
| 2025-08-04 | $33.28 | $33.17 | $0.11 | 793.0 | +1.04% |
| 2025-08-01 | $33.01 | $32.90 | $0.1056 | 485.0 | -0.31% |
| 2025-07-31 | $33.01 | $32.87 | $0.136 | 907.0 | +0.47% |
| 2025-07-30 | $33.01 | $32.85 | $0.1581 | 565.0 | +0.64% |
| 2025-07-29 | $32.64 | $32.42 | $0.2217 | 3,587.0 | +0.94% |
| 2025-07-28 | $32.54 | $32.34 | $0.2033 | 8,782.0 | -1.06% |
| 2025-07-25 | $32.69 | $32.64 | $0.0456 | 6,584.0 | +0.04% |
| 2025-07-24 | $32.75 | $32.67 | $0.0804 | 1,083.0 | +0.23% |
| 2025-07-23 | $32.68 | $32.59 | $0.085 | 2,697.0 | -0.12% |
| 2025-07-22 | $32.75 | $32.33 | $0.42 | 5,548.0 | +0.65% |
| 2025-07-21 | $32.60 | $32.43 | $0.167 | 9,534.0 | -0.17% |
| 2025-07-18 | $32.54 | $31.81 | $0.73 | 6,475.0 | +1.35% |
| 2025-07-17 | $32.09 | $31.89 | $0.20 | 6,843.0 | +0.23% |
| 2025-07-16 | $31.98 | $31.88 | $0.0962 | 723.0 | +0.17% |
| 2025-07-15 | $32.07 | $31.86 | $0.21 | 2,675.0 | -0.22% |
| 2025-07-14 | $32.10 | $31.68 | $0.42 | 5,650.0 | +0.63% |
First Trust Eip Carbon Impact Etf 주식 (ECLN) 연도별 가격 이력
이 심층 분석에서는 First Trust Eip Carbon Impact Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECLN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Eip Carbon Impact Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Eip Carbon Impact Etf 주식 (ECLN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $33.28 | $32.88 | $0.399 | 6,685.0 | -0.15% |
| 2025-07 | $33.01 | $31.34 | $1.67 | 102,013.0 | +3.89% |
| 2025-06 | $31.90 | $31.11 | $0.79 | 58,610.0 | +1.49% |
| 2025-05 | $31.36 | $30.05 | $1.31 | 68,619.0 | +1.74% |
| 2025-04 | $31.02 | $27.73 | $3.29 | 94,720.0 | +0.32% |
| 2025-03 | $30.86 | $29.27 | $1.59 | 77,668.0 | +0.77% |
| 2025-02 | $30.54 | $29.07 | $1.47 | 54,187.0 | +2.66% |
| 2025-01 | $30.63 | $28.67 | $1.96 | 50,634.0 | +2.70% |
First Trust Eip Carbon Impact Etf 주식 (ECLN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.74 | $28.36 | $2.38 | 65,778.0 | -7.31% |
| 2024-11 | $31.18 | $28.66 | $2.51 | 27,460.0 | +6.91% |
| 2024-10 | $29.63 | $28.61 | $1.02 | 85,883.0 | +0.28% |
| 2024-09 | $29.15 | $27.75 | $1.40 | 262,097.0 | +3.97% |
| 2024-08 | $28.04 | $26.56 | $1.47 | 62,842.0 | +3.57% |
| 2024-07 | $27.15 | $25.16 | $1.99 | 164,459.0 | +6.24% |
| 2024-06 | $26.09 | $25.26 | $0.83 | 245,221.0 | -2.41% |
| 2024-05 | $26.25 | $24.45 | $1.80 | 35,917.0 | +6.08% |
| 2024-04 | $24.75 | $23.41 | $1.34 | 60,854.0 | -0.12% |
| 2024-03 | $24.58 | $23.19 | $1.39 | 46,139.0 | +5.19% |
| 2024-02 | $23.68 | $22.74 | $0.9372 | 88,968.0 | +0.11% |
| 2024-01 | $24.53 | $22.98 | $1.55 | 125,825.0 | -3.49% |
First Trust Eip Carbon Impact Etf 주식 (ECLN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.89 | $23.75 | $1.14 | 41,368.0 | +1.36% |
| 2023-11 | $23.90 | $22.67 | $1.23 | 119,423.0 | +5.67% |
| 2023-10 | $22.95 | $21.52 | $1.43 | 32,457.0 | -0.22% |
| 2023-09 | $24.65 | $22.59 | $2.06 | 40,492.0 | -6.07% |
| 2023-08 | $24.94 | $23.84 | $1.10 | 59,382.0 | -4.35% |
| 2023-07 | $25.75 | $24.51 | $1.24 | 64,553.0 | +1.93% |
| 2023-06 | $25.29 | $24.09 | $1.20 | 52,425.0 | +2.05% |
| 2023-05 | $25.58 | $24.05 | $1.54 | 149,350.0 | -5.15% |
| 2023-04 | $25.92 | $25.03 | $0.89 | 199,730.0 | +0.84% |
| 2023-03 | $25.34 | $23.77 | $1.57 | 140,914.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):