loading

First Trust Health Care Alphadex Fund (FXH) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-27 $107.5 $107.1 $0.35 2,232.0 +0.48%
2025-08-26 $107.1 $106.7 $0.375 18,966.0 -0.02%
2025-08-25 $108.6 $106.9 $1.76 19,083.0 -1.24%
2025-08-22 $108.8 $107.4 $1.42 17,822.0 +1.25%
2025-08-21 $107.8 $106.5 $1.28 14,904.0 -0.22%
2025-08-20 $107.2 $106.3 $0.8674 7,747.0 +0.69%
2025-08-19 $107.3 $106.3 $1.02 23,743.0 +0.37%
2025-08-18 $106.8 $105.9 $0.885 15,344.0 -0.08%
2025-08-15 $106.3 $105.6 $0.70 36,885.0 +1.11%
2025-08-14 $105.0 $104.1 $0.8682 78,585.0 +0.10%
2025-08-13 $104.9 $103.2 $1.71 34,090.0 +1.82%
2025-08-12 $103.0 $101.5 $1.52 28,203.0 +1.54%
2025-08-11 $102.4 $101.4 $1.03 17,661.0 -0.28%
2025-08-08 $101.7 $100.8 $0.8937 10,596.0 +1.52%
2025-08-07 $100.4 $99.07 $1.29 27,168.0 +1.69%
2025-08-06 $99.95 $98.38 $1.57 39,705.0 -1.85%
2025-08-05 $100.8 $99.97 $0.8449 55,368.0 -0.06%
2025-08-04 $100.5 $99.08 $1.39 39,092.0 +1.86%
2025-08-01 $98.68 $97.52 $1.16 38,819.0 -0.21%
2025-07-31 $100.9 $98.75 $2.17 22,888.0 -1.82%
2025-07-30 $101.5 $100.4 $1.16 26,405.0 -0.16%
2025-07-29 $101.4 $100.4 $0.9512 33,623.0 -0.49%

First Trust Health Care Alphadex Fund (FXH) 株の年ごとの株価履歴

この詳細な分析では、First Trust Health Care 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FXH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 Health Care 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 Health Care Alphadex Fund (FXH) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $108.8 $97.52 $11.31 526,013.0 +8.72%
2025-07 $105.8 $98.62 $7.14 461,474.0 -4.67%
2025-06 $104.1 $100.4 $3.74 369,793.0 +1.97%
2025-05 $104.0 $98.25 $5.71 727,635.0 +1.03%
2025-04 $104.0 $91.93 $12.02 910,053.0 -2.86%
2025-03 $107.3 $101.9 $5.40 588,581.0 -3.03%
2025-02 $111.0 $105.3 $5.70 701,680.0 -3.66%
2025-01 $112.4 $103.9 $8.52 869,563.0 +6.50%

2024年のFirst Trust Health Care Alphadex Fund (FXH) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $111.2 $102.9 $8.31 827,308.0 -6.76%
2024-11 $113.5 $105.9 $7.62 693,056.0 +4.00%
2024-10 $111.8 $107.0 $4.76 611,834.0 -4.30%
2024-09 $114.1 $109.3 $4.87 551,310.0 -1.73%
2024-08 $114.4 $105.8 $8.57 418,288.0 +4.20%
2024-07 $110.2 $102.5 $7.71 537,694.0 +4.51%
2024-06 $106.3 $103.9 $2.38 450,689.0 -0.54%
2024-05 $107.4 $103.3 $4.11 516,193.0 +1.62%
2024-04 $109.8 $101.4 $8.39 800,948.0 -5.64%
2024-03 $109.9 $106.3 $3.64 556,736.0 +2.73%
2024-02 $108.8 $102.1 $6.68 685,389.0 +4.20%
2024-01 $106.0 $101.8 $4.17 849,037.0 -1.13%

2023年のFirst Trust Health Care Alphadex Fund (FXH) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $104.2 $96.00 $8.23 876,879.0 +7.57%
2023-11 $96.81 $90.01 $6.80 1,061,537.0 +6.23%
2023-10 $98.02 $89.32 $8.70 1,627,575.0 -6.73%
2023-09 $104.7 $96.46 $8.20 1,027,128.0 -6.29%
2023-08 $106.3 $101.4 $4.87 1,410,331.0 -2.51%
2023-07 $108.9 $105.3 $3.60 1,107,588.0 -1.81%
2023-06 $108.6 $102.0 $6.64 1,701,869.0 +6.12%
2023-05 $110.1 $101.2 $8.89 1,447,934.0 -6.50%
2023-04 $111.2 $106.9 $4.25 1,164,594.0 +1.52%
2023-03 $109.7 $102.2 $7.47 1,303,191.0 +0.54%
2023-02 $114.4 $106.8 $7.66 1,543,853.0 -4.80%
2023-01 $112.9 $107.4 $5.53 1,077,469.0 +3.32%
exchange_traded_fund VTV
$182.91
price up icon 0.25%
exchange_traded_fund VUG
$459.93
price down icon 0.09%
exchange_traded_fund IJH
$65.29
price up icon 0.45%
exchange_traded_fund EFA
$91.23
price down icon 0.67%
exchange_traded_fund IWF
$446.67
price down icon 0.10%
exchange_traded_fund QQQ
$571.81
price down icon 0.19%
大文字化:     |  ボリューム (24 時間):