122.89
price down icon0.32%   -0.3921
after-market アフターアワーズ: 122.76 -0.1348 -0.11%
loading

First Trust Mid Cap Core Alphadex Fund (FNX) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-03 $123.7 $122.4 $1.27 12,661.0 -0.32%
2025-09-02 $123.3 $122.2 $1.08 11,690.0 -0.45%
2025-08-29 $124.7 $123.5 $1.21 75,989.0 -0.43%
2025-08-28 $124.4 $123.6 $0.7987 11,803.0 +0.06%
2025-08-27 $124.4 $123.0 $1.49 9,369.0 +0.74%
2025-08-26 $123.6 $122.8 $0.7597 15,196.0 +0.58%
2025-08-25 $123.2 $122.6 $0.6088 20,625.0 -0.53%
2025-08-22 $123.7 $120.1 $3.55 9,656.0 +3.22%
2025-08-21 $119.6 $118.7 $0.9312 58,237.0 +0.07%
2025-08-20 $119.6 $118.7 $0.9532 16,923.0 -0.33%
2025-08-19 $120.6 $119.6 $0.9624 8,255.0 -0.35%
2025-08-18 $120.3 $119.7 $0.62 34,041.0 +0.30%
2025-08-15 $120.7 $119.7 $1.03 5,666.0 -0.59%
2025-08-14 $120.6 $119.7 $0.9014 10,430.0 -0.98%
2025-08-13 $121.8 $119.9 $1.86 14,506.0 +1.88%
2025-08-12 $119.5 $116.8 $2.69 8,521.0 +2.57%
2025-08-11 $117.6 $116.4 $1.18 24,403.0 -0.30%
2025-08-08 $117.4 $116.8 $0.6799 15,688.0 +0.32%
2025-08-07 $117.5 $116.1 $1.45 23,350.0 -0.15%
2025-08-06 $117.3 $116.5 $0.71 12,886.0 -0.37%
2025-08-05 $117.3 $115.9 $1.38 13,598.0 +0.34%

First Trust Mid Cap Core Alphadex Fund (FNX) 株の年ごとの株価履歴

この詳細な分析では、First Trust Mid Cap Core Alphadex Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFNX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、First Trust Mid Cap Core Alphadex Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のFirst Trust Mid Cap Core Alphadex Fund (FNX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $123.7 $122.2 $1.47 37,012.0 -0.76%
2025-08 $124.7 $113.7 $11.01 406,546.0 +5.76%
2025-07 $120.0 $114.6 $5.33 458,935.0 +1.96%
2025-06 $115.4 $109.6 $5.80 427,885.0 +3.66%
2025-05 $113.8 $104.5 $9.40 543,620.0 +5.67%
2025-04 $111.3 $93.19 $18.10 1,118,041.0 -3.79%
2025-03 $115.5 $104.8 $10.68 762,906.0 -5.26%
2025-02 $121.7 $113.5 $8.21 432,127.0 -4.62%
2025-01 $122.2 $114.2 $7.97 734,425.0 +4.22%

2024年のFirst Trust Mid Cap Core Alphadex Fund (FNX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $126.6 $114.2 $12.36 385,435.0 -8.64%
2024-11 $128.0 $114.9 $13.10 380,875.0 +9.86%
2024-10 $120.0 $114.7 $5.35 428,827.0 -1.82%
2024-09 $117.7 $107.7 $10.06 347,432.0 +0.93%
2024-08 $117.0 $104.5 $12.50 474,137.0 -0.27%
2024-07 $117.8 $106.7 $11.15 914,278.0 +7.25%
2024-06 $111.6 $106.2 $5.37 260,733.0 -2.23%
2024-05 $113.2 $105.5 $7.61 550,977.0 +4.72%
2024-04 $113.8 $104.4 $9.33 835,350.0 -6.50%
2024-03 $113.6 $107.2 $6.47 428,051.0 +5.12%
2024-02 $108.1 $100.6 $7.50 655,088.0 +6.16%
2024-01 $104.5 $99.36 $5.16 739,485.0 -2.74%

2023年のFirst Trust Mid Cap Core Alphadex Fund (FNX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $105.8 $94.75 $11.09 567,484.0 +10.44%
2023-11 $94.59 $85.73 $8.86 823,147.0 +9.48%
2023-10 $92.57 $85.01 $7.56 622,232.0 -6.20%
2023-09 $98.69 $90.41 $8.28 422,338.0 -5.54%
2023-08 $100.5 $93.55 $7.00 836,126.0 -3.43%
2023-07 $101.1 $93.35 $7.72 824,357.0 +4.82%
2023-06 $96.61 $86.66 $9.95 963,891.0 +10.80%
2023-05 $90.23 $85.67 $4.56 665,414.0 -2.89%
2023-04 $90.82 $86.74 $4.08 617,990.0 -0.49%
2023-03 $96.32 $83.86 $12.46 1,165,099.0 -4.36%
2023-02 $99.93 $93.17 $6.76 979,413.0 -2.94%
2023-01 $96.91 $86.44 $10.47 797,832.0 +10.34%
exchange_traded_fund VTV
$181.79
price down icon 0.44%
exchange_traded_fund VUG
$459.92
price up icon 1.09%
exchange_traded_fund IJH
$64.80
price down icon 0.17%
exchange_traded_fund EFA
$90.72
price up icon 0.15%
exchange_traded_fund IWF
$446.12
price up icon 1.00%
exchange_traded_fund QQQ
$570.07
price up icon 0.79%
大文字化:     |  ボリューム (24 時間):