42.12
price down icon0.12%   -0.05
after-market アフターアワーズ: 42.13 0.01 +0.02%
loading

First Trust Utilities Alphadex Fund (FXU) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-05 $42.29 $42.02 $0.27 145,211.0 -0.12%
2025-06-04 $42.88 $42.17 $0.71 209,461.0 -1.75%
2025-06-03 $43.10 $42.57 $0.53 592,314.0 +0.19%
2025-06-02 $42.84 $42.37 $0.47 162,745.0 +0.23%
2025-05-30 $42.81 $42.40 $0.41 106,791.0 +0.71%
2025-05-29 $42.46 $42.07 $0.3939 117,789.0 +0.59%
2025-05-28 $42.88 $42.04 $0.84 124,807.0 -1.47%
2025-05-27 $42.88 $42.48 $0.40 107,086.0 +0.80%
2025-05-23 $42.54 $41.78 $0.7607 202,801.0 +1.24%
2025-05-22 $42.18 $41.57 $0.61 168,812.0 -1.06%
2025-05-21 $43.13 $42.37 $0.7599 752,172.0 -2.01%
2025-05-20 $43.44 $43.20 $0.24 112,530.0 -0.02%
2025-05-19 $43.29 $42.74 $0.5515 525,010.0 +0.46%
2025-05-16 $43.09 $42.47 $0.62 291,238.0 +1.36%
2025-05-15 $42.58 $41.75 $0.83 257,710.0 +2.09%
2025-05-14 $41.79 $41.09 $0.70 272,430.0 -0.43%
2025-05-13 $42.15 $41.61 $0.54 461,194.0 +0.00%
2025-05-12 $42.26 $41.62 $0.64 223,282.0 +0.24%
2025-05-09 $41.78 $41.47 $0.31 320,382.0 +0.02%
2025-05-08 $42.15 $41.66 $0.485 628,416.0 -0.50%
2025-05-07 $42.19 $41.57 $0.6234 109,002.0 +0.36%

First Trust Utilities Alphadex Fund (FXU) 株の年ごとの株価履歴

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

高値 安値 高値 - 安値 取引高 変化率
2025-06 $43.10 $42.02 $1.08 1,254,942.0 -1.45%
2025-05 $43.44 $41.09 $2.35 5,971,339.0 +3.84%
2025-04 $41.71 $36.88 $4.83 17,574,154.0 +0.37%
2025-03 $41.22 $38.98 $2.24 46,328,178.0 +0.69%
2025-02 $40.94 $38.40 $2.54 1,637,234.0 +4.70%
2025-01 $39.90 $37.06 $2.84 1,903,338.0 +2.84%

2024年のFirst Trust Utilities Alphadex Fund (FXU) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $41.03 $37.14 $3.89 1,544,253.0 -7.65%
2024-11 $41.29 $37.14 $4.15 1,268,295.0 +7.14%
2024-10 $39.27 $37.41 $1.86 1,428,401.0 -0.38%
2024-09 $38.55 $35.90 $2.65 1,255,164.0 +5.80%
2024-08 $36.39 $34.41 $1.98 1,688,841.0 +4.36%
2024-07 $34.99 $32.67 $2.32 1,334,094.0 +5.39%
2024-06 $34.93 $32.92 $2.01 1,204,151.0 -5.43%
2024-05 $35.27 $32.60 $2.67 1,449,811.0 +7.15%
2024-04 $32.84 $30.74 $2.10 948,022.0 +0.54%
2024-03 $32.49 $30.09 $2.40 1,120,900.0 +6.32%
2024-02 $30.84 $29.29 $1.55 2,183,548.0 +1.23%
2024-01 $32.29 $29.57 $2.72 1,677,085.0 -4.80%

2023年のFirst Trust Utilities Alphadex Fund (FXU) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $32.77 $30.22 $2.55 1,080,819.0 +4.52%
2023-11 $30.62 $28.38 $2.24 1,607,839.0 +5.94%
2023-10 $29.48 $26.78 $2.70 3,047,168.0 +0.18%
2023-09 $31.43 $28.40 $3.03 1,854,274.0 -6.27%
2023-08 $32.69 $30.03 $2.66 2,621,235.0 -6.39%
2023-07 $33.54 $31.47 $2.07 2,004,605.0 +2.39%
2023-06 $32.61 $31.02 $1.59 3,658,445.0 +1.60%
2023-05 $33.57 $30.76 $2.81 2,288,508.0 -6.04%
2023-04 $33.73 $32.38 $1.35 1,954,756.0 +1.45%
2023-03 $32.83 $30.57 $2.26 1,943,545.0 +3.09%
2023-02 $34.19 $31.84 $2.35 2,690,542.0 -5.01%
2023-01 $34.14 $32.31 $1.83 1,768,769.0 +0.93%
exchange_traded_fund VTV
$171.32
price down icon 0.22%
exchange_traded_fund VUG
$417.67
price down icon 0.72%
exchange_traded_fund IJH
$60.51
price down icon 0.15%
exchange_traded_fund EFA
$89.42
price down icon 0.07%
exchange_traded_fund IWF
$403.56
price down icon 0.61%
exchange_traded_fund QQQ
$524.79
price down icon 0.75%
大文字化:     |  ボリューム (24 時間):