Stockscreener 앱 받기
37.99
0.16%
-0.06
First Trust North American Energy Infrastructure Fund 주식 (EMLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $38.25 | $37.90 | $0.3495 | 171,448.0 | -0.16% |
| 2025-08-07 | $38.24 | $37.97 | $0.275 | 182,527.0 | +0.24% |
| 2025-08-06 | $38.21 | $37.86 | $0.3499 | 129,506.0 | -0.13% |
| 2025-08-05 | $38.40 | $37.80 | $0.595 | 131,227.0 | -0.86% |
| 2025-08-04 | $38.45 | $38.12 | $0.33 | 143,541.0 | +0.79% |
| 2025-08-01 | $38.20 | $37.72 | $0.485 | 232,496.0 | -0.65% |
| 2025-07-31 | $38.38 | $38.00 | $0.38 | 136,894.0 | +0.53% |
| 2025-07-30 | $38.31 | $37.96 | $0.35 | 159,542.0 | +0.11% |
| 2025-07-29 | $38.05 | $37.64 | $0.41 | 103,092.0 | +1.33% |
| 2025-07-28 | $37.91 | $37.47 | $0.4438 | 88,530.0 | -0.66% |
| 2025-07-25 | $37.93 | $37.74 | $0.1898 | 158,952.0 | -0.26% |
| 2025-07-24 | $37.92 | $37.51 | $0.4099 | 202,686.0 | +0.58% |
| 2025-07-23 | $37.68 | $37.55 | $0.13 | 72,973.0 | +0.24% |
| 2025-07-22 | $37.69 | $37.45 | $0.2358 | 152,777.0 | +0.51% |
| 2025-07-21 | $37.81 | $37.36 | $0.45 | 93,752.0 | -0.85% |
| 2025-07-18 | $37.83 | $37.45 | $0.38 | 103,883.0 | +0.99% |
| 2025-07-17 | $37.36 | $37.07 | $0.29 | 175,074.0 | +0.48% |
| 2025-07-16 | $37.30 | $36.99 | $0.31 | 156,638.0 | -0.21% |
| 2025-07-15 | $37.43 | $37.04 | $0.39 | 142,829.0 | -0.24% |
| 2025-07-14 | $37.44 | $37.12 | $0.315 | 122,959.0 | +0.57% |
First Trust North American Energy Infrastructure Fund 주식 (EMLP) 연도별 가격 이력
이 심층 분석에서는 First Trust North American Energy Infrastructure Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMLP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust North American Energy Infrastructure Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust North American Energy Infrastructure Fund 주식 (EMLP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $38.45 | $37.72 | $0.73 | 1,162,193.0 | -0.78% |
| 2025-07 | $38.38 | $36.70 | $1.68 | 4,377,479.0 | +2.08% |
| 2025-06 | $37.84 | $36.74 | $1.10 | 4,106,773.0 | +1.57% |
| 2025-05 | $37.45 | $35.95 | $1.51 | 4,354,420.0 | +2.21% |
| 2025-04 | $37.91 | $32.62 | $5.29 | 9,535,203.0 | -3.63% |
| 2025-03 | $37.87 | $35.69 | $2.18 | 4,737,597.0 | +0.19% |
| 2025-02 | $37.82 | $36.29 | $1.53 | 7,610,902.0 | +1.71% |
| 2025-01 | $38.40 | $35.63 | $2.77 | 7,000,106.0 | +3.20% |
First Trust North American Energy Infrastructure Fund 주식 (EMLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.23 | $34.64 | $3.59 | 3,467,963.0 | -7.03% |
| 2024-11 | $38.30 | $33.63 | $4.66 | 4,247,767.0 | +12.14% |
| 2024-10 | $34.72 | $33.44 | $1.28 | 2,729,794.0 | +1.49% |
| 2024-09 | $34.14 | $32.32 | $1.82 | 3,677,347.0 | +1.69% |
| 2024-08 | $33.07 | $30.68 | $2.39 | 3,432,157.0 | +3.83% |
| 2024-07 | $32.04 | $30.29 | $1.75 | 3,252,931.0 | +4.46% |
| 2024-06 | $30.89 | $30.00 | $0.8899 | 3,684,157.0 | -0.85% |
| 2024-05 | $31.14 | $29.27 | $1.87 | 3,437,517.0 | +4.38% |
| 2024-04 | $29.80 | $28.18 | $1.62 | 3,430,542.0 | -0.34% |
| 2024-03 | $29.56 | $27.92 | $1.64 | 4,349,265.0 | +5.39% |
| 2024-02 | $28.22 | $26.76 | $1.46 | 6,472,271.0 | +2.90% |
| 2024-01 | $28.21 | $26.83 | $1.38 | 5,566,370.0 | -1.66% |
First Trust North American Energy Infrastructure Fund 주식 (EMLP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.29 | $27.10 | $1.19 | 5,096,182.0 | +0.25% |
| 2023-11 | $27.62 | $26.11 | $1.51 | 4,906,100.0 | +4.98% |
| 2023-10 | $26.99 | $25.09 | $1.90 | 7,152,868.0 | -0.42% |
| 2023-09 | $28.06 | $26.30 | $1.76 | 5,363,842.0 | -3.82% |
| 2023-08 | $27.94 | $27.07 | $0.872 | 4,267,555.0 | -1.86% |
| 2023-07 | $28.26 | $26.75 | $1.51 | 3,777,087.0 | +3.67% |
| 2023-06 | $27.37 | $26.06 | $1.31 | 5,499,807.0 | +2.90% |
| 2023-05 | $27.29 | $26.08 | $1.21 | 5,796,967.0 | -3.28% |
| 2023-04 | $27.40 | $26.48 | $0.92 | 4,473,334.0 | +1.88% |
| 2023-03 | $27.24 | $24.94 | $2.30 | 7,537,021.0 | -0.34% |
| 2023-02 | $27.71 | $26.65 | $1.06 | 9,930,790.0 | -2.98% |
| 2023-01 | $27.73 | $26.25 | $1.48 | 5,499,312.0 | +3.18% |
0.63%
0.02%
자본화:
|
볼륨(24시간):