Stockscreener 앱 받기
104.93
1.37%
1.42
First Trust Large Cap Core Alphadex Fund 주식 (FEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $105.5 | $103.1 | $2.42 | 109,872.0 | +1.37% |
| 2024-12-19 | $104.8 | $103.5 | $1.38 | 16,651.0 | -0.17% |
| 2024-12-18 | $107.4 | $103.6 | $3.77 | 88,273.0 | -3.19% |
| 2024-12-17 | $107.5 | $106.9 | $0.63 | 13,343.0 | -0.80% |
| 2024-12-16 | $108.6 | $108.0 | $0.6391 | 13,650.0 | -0.28% |
| 2024-12-13 | $108.6 | $108.1 | $0.49 | 17,520.0 | -0.61% |
| 2024-12-12 | $109.5 | $108.9 | $0.52 | 9,314.0 | -0.51% |
| 2024-12-11 | $109.6 | $109.3 | $0.2999 | 16,227.0 | +0.39% |
| 2024-12-10 | $109.9 | $109.0 | $0.8844 | 18,700.0 | -0.82% |
| 2024-12-09 | $111.7 | $110.0 | $1.70 | 7,622.0 | -1.38% |
| 2024-12-06 | $111.7 | $111.3 | $0.3669 | 19,273.0 | +0.01% |
| 2024-12-05 | $112.2 | $111.5 | $0.6837 | 44,998.0 | -0.27% |
| 2024-12-04 | $111.8 | $111.3 | $0.4435 | 40,176.0 | -0.15% |
| 2024-12-03 | $112.2 | $111.8 | $0.39 | 33,010.0 | -0.21% |
| 2024-12-02 | $112.4 | $112.1 | $0.2999 | 14,526.0 | -0.62% |
| 2024-11-29 | $113.1 | $112.7 | $0.3629 | 5,597.0 | +0.35% |
| 2024-11-27 | $113.2 | $112.4 | $0.73 | 11,579.0 | -0.14% |
| 2024-11-26 | $112.7 | $112.3 | $0.4615 | 10,032.0 | +0.01% |
| 2024-11-25 | $113.0 | $112.4 | $0.6446 | 13,264.0 | +0.62% |
| 2024-11-22 | $112.0 | $111.0 | $0.9899 | 10,376.0 | +0.92% |
First Trust Large Cap Core Alphadex Fund 주식 (FEX) 연도별 가격 이력
이 심층 분석에서는 First Trust Large Cap Core Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Large Cap Core Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Large Cap Core Alphadex Fund 주식 (FEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $112.4 | $103.1 | $9.31 | 573,027.0 | -7.05% |
| 2024-11 | $113.2 | $103.4 | $9.76 | 302,111.0 | +8.79% |
| 2024-10 | $106.7 | $103.1 | $3.59 | 506,460.0 | -0.39% |
| 2024-09 | $104.3 | $97.80 | $6.54 | 484,279.0 | +1.64% |
| 2024-08 | $102.5 | $93.71 | $8.78 | 460,590.0 | +2.42% |
| 2024-07 | $101.0 | $96.33 | $4.62 | 382,362.0 | +3.17% |
| 2024-06 | $97.95 | $95.49 | $2.46 | 312,984.0 | -0.23% |
| 2024-05 | $98.89 | $93.91 | $4.98 | 597,480.0 | +2.88% |
| 2024-04 | $99.40 | $93.39 | $6.01 | 364,145.0 | -4.79% |
| 2024-03 | $99.44 | $95.04 | $4.40 | 509,206.0 | +4.11% |
| 2024-02 | $95.47 | $90.34 | $5.13 | 616,821.0 | +5.24% |
| 2024-01 | $92.04 | $88.04 | $4.00 | 771,596.0 | +0.45% |
First Trust Large Cap Core Alphadex Fund 주식 (FEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $90.65 | $85.47 | $5.18 | 686,633.0 | +5.29% |
| 2023-11 | $85.64 | $78.00 | $7.64 | 1,368,712.0 | +9.59% |
| 2023-10 | $82.48 | $76.66 | $5.83 | 1,726,324.0 | -3.65% |
| 2023-09 | $85.43 | $80.20 | $5.23 | 629,033.0 | -4.33% |
| 2023-08 | $87.43 | $82.13 | $5.30 | 625,122.0 | -3.12% |
| 2023-07 | $87.71 | $82.43 | $5.28 | 792,654.0 | +4.16% |
| 2023-06 | $84.22 | $77.62 | $6.60 | 1,088,086.0 | +7.99% |
| 2023-05 | $80.78 | $77.41 | $3.38 | 1,224,266.0 | -3.21% |
| 2023-04 | $81.55 | $78.31 | $3.24 | 1,417,666.0 | -0.15% |
| 2023-03 | $84.09 | $75.51 | $8.58 | 1,363,067.0 | -1.98% |
| 2023-02 | $86.75 | $81.68 | $5.07 | 800,990.0 | -3.49% |
| 2023-01 | $85.10 | $78.95 | $6.15 | 955,649.0 | +6.28% |
First Trust Large Cap Core Alphadex Fund 주식 (FEX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $85.50 | $78.79 | $6.71 | 893,307.0 | -5.79% |
| 2022-11 | $84.99 | $77.34 | $7.65 | 1,006,877.0 | +6.36% |
| 2022-10 | $80.44 | $71.62 | $8.82 | 736,231.0 | +10.65% |
| 2022-09 | $83.12 | $72.07 | $11.05 | 634,897.0 | -9.53% |
| 2022-08 | $85.83 | $79.78 | $6.05 | 536,895.0 | -2.44% |
| 2022-07 | $81.96 | $74.26 | $7.70 | 502,214.0 | +7.57% |
| 2022-06 | $85.45 | $73.68 | $11.77 | 618,959.0 | -10.22% |
| 2022-05 | $86.47 | $78.31 | $8.16 | 1,003,163.0 | +2.34% |
| 2022-04 | $90.18 | $82.64 | $7.54 | 1,654,059.0 | -6.21% |
| 2022-03 | $90.16 | $82.71 | $7.45 | 1,160,210.0 | +2.52% |
| 2022-02 | $90.07 | $81.51 | $8.56 | 1,023,314.0 | -1.06% |
| 2022-01 | $92.44 | $82.60 | $9.84 | 1,358,579.0 | -5.76% |
1.17%
0.28%
자본화:
|
볼륨(24시간):