Stockscreener 앱 받기
50.03
0.16%
-0.0818
First Trust Eurozone Alphadex Etf 주식 (FEUZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $50.03 | $50.03 | $0.00 | 232.0 | -0.16% |
| 2025-05-06 | $50.12 | $50.12 | $0.00 | 188.0 | -0.09% |
| 2025-05-05 | $50.41 | $50.09 | $0.315 | 3,741.0 | +0.14% |
| 2025-05-02 | $50.24 | $49.69 | $0.55 | 40,995.0 | +1.64% |
| 2025-05-01 | $49.28 | $49.03 | $0.2523 | 931.0 | +0.49% |
| 2025-04-30 | $49.45 | $48.64 | $0.814 | 1,829.0 | -1.35% |
| 2025-04-29 | $49.71 | $49.47 | $0.2445 | 330.0 | +1.30% |
| 2025-04-28 | $49.14 | $48.49 | $0.6499 | 4,746.0 | -0.04% |
| 2025-04-25 | $49.09 | $49.09 | $0.00 | 518.0 | +0.99% |
| 2025-04-24 | $48.61 | $48.19 | $0.42 | 1,227.0 | +1.97% |
| 2025-04-23 | $48.35 | $47.67 | $0.68 | 14,686.0 | -0.33% |
| 2025-04-22 | $48.03 | $47.36 | $0.668 | 15,772.0 | +2.68% |
| 2025-04-21 | $46.99 | $46.05 | $0.94 | 6,473.0 | -0.64% |
| 2025-04-17 | $47.35 | $46.88 | $0.4694 | 2,710.0 | +0.30% |
| 2025-04-16 | $47.28 | $46.34 | $0.94 | 2,062.0 | +0.26% |
| 2025-04-15 | $46.76 | $46.53 | $0.23 | 303.0 | +1.70% |
| 2025-04-14 | $45.84 | $45.03 | $0.81 | 657.0 | +1.62% |
| 2025-04-11 | $45.11 | $44.38 | $0.73 | 319.0 | +2.38% |
| 2025-04-10 | $44.06 | $43.65 | $0.41 | 1,213.0 | -4.32% |
| 2025-04-09 | $48.00 | $41.20 | $6.80 | 32,974.0 | +13.90% |
| 2025-04-08 | $42.94 | $40.43 | $2.51 | 39,510.0 | -3.02% |
First Trust Eurozone Alphadex Etf 주식 (FEUZ) 연도별 가격 이력
이 심층 분석에서는 First Trust Eurozone Alphadex Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FEUZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Eurozone Alphadex Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Eurozone Alphadex Etf 주식 (FEUZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $50.41 | $49.03 | $1.38 | 46,087.0 | +2.03% |
| 2025-04 | $49.71 | $40.43 | $9.28 | 217,363.0 | +5.51% |
| 2025-03 | $50.59 | $45.32 | $5.27 | 707,731.0 | +4.01% |
| 2025-02 | $45.84 | $41.37 | $4.47 | 70,336.0 | +5.00% |
| 2025-01 | $43.13 | $39.84 | $3.29 | 85,711.0 | +5.06% |
First Trust Eurozone Alphadex Etf 주식 (FEUZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.33 | $39.77 | $2.56 | 1,055,096.0 | -2.06% |
| 2024-11 | $44.00 | $40.37 | $3.63 | 54,580.0 | -2.18% |
| 2024-10 | $43.40 | $41.96 | $1.44 | 83,690.0 | -3.64% |
| 2024-09 | $44.62 | $41.67 | $2.95 | 19,018.0 | -0.48% |
| 2024-08 | $46.38 | $39.76 | $6.62 | 154,642.0 | +2.26% |
| 2024-07 | $44.47 | $41.84 | $2.63 | 185,334.0 | +3.56% |
| 2024-06 | $44.71 | $41.00 | $3.71 | 1,068,887.0 | -6.63% |
| 2024-05 | $44.87 | $41.76 | $3.10 | 38,835.0 | +6.06% |
| 2024-04 | $46.94 | $40.84 | $6.10 | 25,074.0 | -1.22% |
| 2024-03 | $42.51 | $39.01 | $3.50 | 42,124.0 | +4.56% |
| 2024-02 | $40.95 | $39.00 | $1.95 | 20,520.0 | +2.16% |
| 2024-01 | $40.64 | $38.85 | $1.79 | 32,398.0 | -2.26% |
First Trust Eurozone Alphadex Etf 주식 (FEUZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.92 | $38.94 | $1.98 | 15,622.0 | +3.38% |
| 2023-11 | $39.34 | $35.10 | $4.24 | 43,921.0 | +11.40% |
| 2023-10 | $36.98 | $34.58 | $2.40 | 16,862.0 | -5.26% |
| 2023-09 | $39.10 | $34.65 | $4.45 | 14,014.0 | -5.50% |
| 2023-08 | $40.50 | $38.24 | $2.26 | 9,498.0 | -3.38% |
| 2023-07 | $41.12 | $38.03 | $3.09 | 11,500.0 | +3.58% |
| 2023-06 | $40.45 | $37.75 | $2.70 | 36,620.0 | +4.87% |
| 2023-05 | $39.85 | $37.24 | $2.61 | 44,268.0 | -5.32% |
| 2023-04 | $40.23 | $38.83 | $1.40 | 26,816.0 | +1.35% |
| 2023-03 | $40.74 | $36.55 | $4.19 | 96,385.0 | -0.40% |
| 2023-02 | $40.42 | $38.37 | $2.05 | 103,060.0 | -1.11% |
| 2023-01 | $39.74 | $36.28 | $3.46 | 30,009.0 | +11.14% |
0.76%
0.23%
자본화:
|
볼륨(24시간):