Stockscreener 앱 받기
38.63
0.13%
0.05
시간 외 거래:
38.63
First Trust United Kingdom Alphadex Fund 주식 (FKU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-26 | $38.65 | $38.37 | $0.2827 | 491.0 | +0.13% |
| 2024-06-25 | $38.93 | $38.47 | $0.4626 | 7,921.0 | -0.90% |
| 2024-06-24 | $39.23 | $38.78 | $0.4481 | 62,493.0 | +0.93% |
| 2024-06-21 | $38.76 | $38.39 | $0.3742 | 7,899.0 | -0.98% |
| 2024-06-20 | $39.09 | $38.74 | $0.35 | 108,857.0 | +0.44% |
| 2024-06-18 | $38.78 | $38.57 | $0.21 | 1,489.0 | +1.05% |
| 2024-06-17 | $38.38 | $38.25 | $0.1291 | 1,856.0 | +0.75% |
| 2024-06-14 | $38.11 | $38.09 | $0.0242 | 339.0 | -1.67% |
| 2024-06-13 | $38.92 | $38.56 | $0.3599 | 40,600.0 | -1.25% |
| 2024-06-12 | $39.53 | $39.23 | $0.30 | 843.0 | +1.64% |
| 2024-06-11 | $38.60 | $38.59 | $0.010 | 255.0 | -1.06% |
| 2024-06-10 | $39.01 | $38.65 | $0.3563 | 443.0 | +0.26% |
| 2024-06-07 | $39.33 | $38.77 | $0.56 | 410.0 | -1.23% |
| 2024-06-06 | $39.56 | $39.24 | $0.325 | 859.0 | -0.03% |
| 2024-06-05 | $39.40 | $39.22 | $0.18 | 1,306.0 | -0.28% |
| 2024-06-04 | $39.72 | $39.36 | $0.3599 | 4,983.0 | -0.13% |
| 2024-06-03 | $39.86 | $39.43 | $0.427 | 5,941.0 | +0.48% |
| 2024-05-31 | $39.38 | $39.37 | $0.007 | 480.0 | +0.32% |
| 2024-05-30 | $39.24 | $39.08 | $0.165 | 3,210.0 | +1.44% |
| 2024-05-29 | $38.85 | $38.63 | $0.22 | 18,114.0 | -1.91% |
First Trust United Kingdom Alphadex Fund 주식 (FKU) 연도별 가격 이력
이 심층 분석에서는 First Trust United Kingdom Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FKU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust United Kingdom Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust United Kingdom Alphadex Fund 주식 (FKU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $39.86 | $38.09 | $1.77 | 247,476.0 | -1.88% |
| 2024-05 | $39.89 | $35.33 | $4.56 | 62,802.0 | +6.95% |
| 2024-04 | $37.74 | $35.62 | $2.12 | 44,648.0 | -2.52% |
| 2024-03 | $37.80 | $35.90 | $1.90 | 101,504.0 | +5.00% |
| 2024-02 | $36.12 | $34.39 | $1.73 | 69,580.0 | +1.38% |
| 2024-01 | $36.65 | $34.14 | $2.51 | 1,316,050.0 | -3.25% |
First Trust United Kingdom Alphadex Fund 주식 (FKU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.17 | $35.08 | $2.09 | 32,045.0 | +5.13% |
| 2023-11 | $34.87 | $31.28 | $3.59 | 22,004.0 | +12.28% |
| 2023-10 | $32.70 | $30.02 | $2.69 | 91,000.0 | -4.47% |
| 2023-09 | $34.38 | $32.28 | $2.10 | 57,983.0 | -4.26% |
| 2023-08 | $35.19 | $32.74 | $2.45 | 61,870.0 | -3.99% |
| 2023-07 | $35.82 | $32.23 | $3.59 | 157,313.0 | +6.12% |
| 2023-06 | $35.17 | $32.64 | $2.53 | 20,370.0 | +0.24% |
| 2023-05 | $35.59 | $33.08 | $2.51 | 37,974.0 | -5.75% |
| 2023-04 | $35.48 | $33.53 | $1.95 | 55,642.0 | +4.23% |
| 2023-03 | $34.59 | $31.52 | $3.07 | 168,906.0 | -2.03% |
| 2023-02 | $35.64 | $33.81 | $1.83 | 80,268.0 | -0.83% |
| 2023-01 | $35.21 | $31.77 | $3.44 | 307,124.0 | +10.18% |
First Trust United Kingdom Alphadex Fund 주식 (FKU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.19 | $30.26 | $2.93 | 352,211.0 | -1.79% |
| 2022-11 | $32.24 | $27.44 | $4.80 | 65,675.0 | +14.70% |
| 2022-10 | $28.45 | $25.10 | $3.35 | 190,677.0 | +4.74% |
| 2022-09 | $31.40 | $24.81 | $6.59 | 1,604,132.0 | -10.64% |
| 2022-08 | $34.15 | $29.99 | $4.16 | 112,521.0 | -10.69% |
| 2022-07 | $33.58 | $29.97 | $3.61 | 200,257.0 | +5.96% |
| 2022-06 | $36.39 | $31.07 | $5.32 | 187,069.0 | -12.41% |
| 2022-05 | $36.61 | $32.68 | $3.93 | 160,536.0 | -1.09% |
| 2022-04 | $40.42 | $35.63 | $4.79 | 141,142.0 | -5.07% |
| 2022-03 | $40.00 | $35.47 | $4.53 | 352,748.0 | -3.06% |
| 2022-02 | $43.10 | $38.61 | $4.49 | 116,967.0 | -5.56% |
| 2022-01 | $44.87 | $40.35 | $4.52 | 366,647.0 | -4.64% |
0.31%
0.43%
자본화:
|
볼륨(24시간):