Stockscreener 앱 받기
110.92
1.21%
1.3222
시간 외 거래:
110.91
-0.0128
-0.01%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $111.2 | $109.8 | $1.37 | 11,370.0 | +1.21% |
| 2024-11-20 | $109.6 | $108.8 | $0.792 | 10,480.0 | +0.31% |
| 2024-11-19 | $109.3 | $108.3 | $1.04 | 11,503.0 | +0.13% |
| 2024-11-18 | $109.4 | $108.8 | $0.6461 | 10,903.0 | +0.42% |
| 2024-11-15 | $108.8 | $108.4 | $0.42 | 12,113.0 | -0.33% |
| 2024-11-14 | $110.0 | $109.0 | $1.02 | 10,579.0 | -0.74% |
| 2024-11-13 | $110.4 | $109.8 | $0.5969 | 15,651.0 | +0.01% |
| 2024-11-12 | $110.5 | $109.5 | $0.9851 | 33,745.0 | -0.67% |
| 2024-11-11 | $110.9 | $110.3 | $0.6099 | 10,326.0 | +0.82% |
| 2024-11-08 | $109.8 | $108.7 | $1.15 | 20,328.0 | +0.99% |
| 2024-11-07 | $108.9 | $108.3 | $0.5209 | 32,215.0 | +0.10% |
| 2024-11-06 | $108.5 | $107.2 | $1.27 | 36,856.0 | +3.20% |
| 2024-11-05 | $105.2 | $103.9 | $1.29 | 12,059.0 | +1.49% |
| 2024-11-04 | $104.1 | $103.4 | $0.6501 | 9,626.0 | +0.06% |
| 2024-11-01 | $104.6 | $103.5 | $1.09 | 13,509.0 | -0.24% |
| 2024-10-31 | $104.5 | $103.8 | $0.75 | 12,697.0 | -0.87% |
| 2024-10-30 | $105.3 | $104.6 | $0.6955 | 8,050.0 | +0.00% |
| 2024-10-29 | $104.9 | $104.7 | $0.2089 | 8,501.0 | -0.50% |
| 2024-10-28 | $105.3 | $104.9 | $0.4699 | 10,579.0 | +0.64% |
| 2024-10-25 | $105.6 | $104.5 | $1.09 | 11,555.0 | -0.56% |
| 2024-10-24 | $105.4 | $104.8 | $0.562 | 26,980.0 | +0.11% |
| 2024-10-23 | $105.3 | $104.6 | $0.69 | 113,175.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $111.2 | $103.4 | $7.75 | 262,633.0 | +6.90% |
| 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% |
1.22%
자본화:
|
볼륨(24시간):