Stockscreener 앱 받기
49.45
0.39%
0.19
First Trust Europe Alphadex Fund 주식 (FEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $49.71 | $49.30 | $0.4096 | 11,786.0 | +0.39% |
| 2025-09-04 | $49.31 | $49.07 | $0.2424 | 17,826.0 | +0.71% |
| 2025-09-03 | $49.08 | $48.77 | $0.305 | 18,959.0 | -0.06% |
| 2025-09-02 | $48.95 | $48.65 | $0.2999 | 30,179.0 | -1.36% |
| 2025-08-29 | $49.76 | $49.43 | $0.3262 | 21,743.0 | -0.46% |
| 2025-08-28 | $49.96 | $49.65 | $0.3069 | 18,492.0 | +0.11% |
| 2025-08-27 | $49.88 | $49.41 | $0.47 | 131,657.0 | -0.97% |
| 2025-08-26 | $50.33 | $50.14 | $0.19 | 9,953.0 | -0.41% |
| 2025-08-25 | $51.13 | $50.42 | $0.7098 | 23,745.0 | -1.30% |
| 2025-08-22 | $51.33 | $50.56 | $0.7663 | 24,428.0 | +1.55% |
| 2025-08-21 | $50.44 | $50.19 | $0.2456 | 48,750.0 | -0.08% |
| 2025-08-20 | $50.50 | $50.28 | $0.2184 | 10,868.0 | +0.28% |
| 2025-08-19 | $50.65 | $50.19 | $0.4591 | 113,241.0 | -0.41% |
| 2025-08-18 | $50.54 | $50.30 | $0.2405 | 38,207.0 | -0.33% |
| 2025-08-15 | $50.76 | $50.51 | $0.2461 | 10,490.0 | -0.03% |
| 2025-08-14 | $50.66 | $50.30 | $0.36 | 23,595.0 | +0.48% |
| 2025-08-13 | $50.52 | $50.25 | $0.27 | 184,551.0 | +0.48% |
| 2025-08-12 | $50.36 | $49.85 | $0.5047 | 99,340.0 | +1.28% |
| 2025-08-11 | $49.68 | $49.39 | $0.29 | 18,929.0 | -0.12% |
| 2025-08-08 | $49.75 | $49.50 | $0.2457 | 20,716.0 | +0.43% |
First Trust Europe Alphadex Fund 주식 (FEP) 연도별 가격 이력
이 심층 분석에서는 First Trust Europe Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FEP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Europe Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Europe Alphadex Fund 주식 (FEP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $49.71 | $48.65 | $1.06 | 90,536.0 | -0.34% |
| 2025-08 | $51.33 | $47.17 | $4.16 | 903,187.0 | +4.06% |
| 2025-07 | $49.53 | $47.22 | $2.31 | 508,814.0 | -0.24% |
| 2025-06 | $47.87 | $46.21 | $1.66 | 584,109.0 | +2.55% |
| 2025-05 | $46.84 | $42.63 | $4.21 | 849,012.0 | +9.26% |
| 2025-04 | $43.15 | $33.02 | $10.13 | 795,246.0 | +4.48% |
| 2025-03 | $43.15 | $40.05 | $3.10 | 1,327,618.0 | +2.95% |
| 2025-02 | $40.41 | $36.63 | $3.77 | 412,898.0 | +5.59% |
| 2025-01 | $38.06 | $35.04 | $3.02 | 610,745.0 | +4.88% |
First Trust Europe Alphadex Fund 주식 (FEP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.79 | $35.30 | $2.49 | 491,905.0 | -3.16% |
| 2024-11 | $38.07 | $36.09 | $1.98 | 289,064.0 | -0.86% |
| 2024-10 | $38.81 | $37.06 | $1.75 | 315,369.0 | -4.03% |
| 2024-09 | $39.52 | $37.01 | $2.51 | 174,716.0 | +0.13% |
| 2024-08 | $39.13 | $35.30 | $3.83 | 262,099.0 | +2.02% |
| 2024-07 | $38.76 | $36.88 | $1.88 | 329,194.0 | +3.56% |
| 2024-06 | $39.86 | $36.60 | $3.26 | 439,592.0 | -7.00% |
| 2024-05 | $39.78 | $36.43 | $3.35 | 359,344.0 | +7.20% |
| 2024-04 | $38.21 | $36.08 | $2.13 | 422,157.0 | -1.76% |
| 2024-03 | $37.82 | $36.11 | $1.71 | 402,717.0 | +3.98% |
| 2024-02 | $36.35 | $34.56 | $1.79 | 335,804.0 | +1.89% |
| 2024-01 | $36.45 | $34.61 | $1.84 | 589,374.0 | -2.34% |
First Trust Europe Alphadex Fund 주식 (FEP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.67 | $34.09 | $2.58 | 673,769.0 | +4.26% |
| 2023-11 | $35.08 | $31.39 | $3.69 | 591,209.0 | +10.76% |
| 2023-10 | $33.06 | $30.76 | $2.30 | 833,417.0 | -4.73% |
| 2023-09 | $34.78 | $32.43 | $2.35 | 389,808.0 | -4.37% |
| 2023-08 | $35.72 | $33.54 | $2.18 | 1,070,436.0 | -4.32% |
| 2023-07 | $36.24 | $33.19 | $3.05 | 398,628.0 | +4.82% |
| 2023-06 | $35.81 | $33.34 | $2.47 | 366,584.0 | +3.46% |
| 2023-05 | $35.53 | $33.03 | $2.50 | 817,113.0 | -6.10% |
| 2023-04 | $35.97 | $34.42 | $1.55 | 508,126.0 | +1.94% |
| 2023-03 | $36.03 | $32.42 | $3.61 | 868,590.0 | -1.35% |
| 2023-02 | $36.51 | $34.62 | $1.89 | 822,938.0 | -1.45% |
| 2023-01 | $35.99 | $32.46 | $3.53 | 1,612,747.0 | +11.09% |
0.32%
0.49%
자본화:
|
볼륨(24시간):