Stockscreener 앱 받기
109.70
0.73%
0.7931
시간 외 거래:
109.70
-0.0031
-0.00%
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 |
|---|---|---|---|---|---|
| 2025-01-30 | $110.0 | $109.1 | $0.95 | 19,484.0 | +0.73% |
| 2025-01-29 | $109.4 | $108.5 | $0.84 | 11,058.0 | -0.10% |
| 2025-01-28 | $109.2 | $108.6 | $0.5837 | 35,226.0 | -0.03% |
| 2025-01-27 | $109.1 | $108.3 | $0.85 | 13,553.0 | -0.53% |
| 2025-01-24 | $110.0 | $109.5 | $0.4788 | 16,661.0 | -0.12% |
| 2025-01-23 | $109.9 | $109.2 | $0.716 | 21,866.0 | +0.54% |
| 2025-01-22 | $109.8 | $109.2 | $0.65 | 38,292.0 | -0.45% |
| 2025-01-21 | $109.7 | $109.1 | $0.5699 | 54,722.0 | +1.03% |
| 2025-01-17 | $108.8 | $108.4 | $0.4154 | 14,478.0 | +0.71% |
| 2025-01-16 | $107.9 | $107.0 | $0.85 | 31,229.0 | +0.79% |
| 2025-01-15 | $107.4 | $106.7 | $0.7223 | 23,625.0 | +1.36% |
| 2025-01-14 | $105.7 | $104.9 | $0.8627 | 11,265.0 | +0.99% |
| 2025-01-13 | $104.5 | $103.2 | $1.33 | 7,433.0 | +0.77% |
| 2025-01-10 | $104.5 | $103.5 | $0.9821 | 22,089.0 | -1.44% |
| 2025-01-08 | $105.2 | $104.1 | $1.13 | 16,668.0 | +0.34% |
| 2025-01-07 | $105.8 | $104.6 | $1.25 | 19,750.0 | -0.53% |
| 2025-01-06 | $106.2 | $105.3 | $0.8604 | 10,860.0 | -0.03% |
| 2025-01-03 | $105.5 | $104.7 | $0.779 | 13,910.0 | +0.93% |
| 2025-01-02 | $105.3 | $103.8 | $1.49 | 22,913.0 | +0.16% |
| 2024-12-31 | $104.9 | $104.1 | $0.8618 | 21,393.0 | -0.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $110.0 | $103.2 | $6.88 | 424,566.0 | +5.19% |
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 | 549,980.0 | -7.47% |
| 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% |
1.05%
자본화:
|
볼륨(24시간):