Stockscreener 앱 받기
55.34
0.74%
-0.4131
시간 외 거래:
55.50
0.1565
+0.28%
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 |
|---|---|---|---|---|---|
| 2026-07-31 | $55.50 | $55.34 | $0.1565 | 592.0 | -0.74% |
| 2026-07-30 | $55.76 | $55.41 | $0.3466 | 728.0 | +2.08% |
| 2026-07-29 | $54.62 | $54.44 | $0.1821 | 7,871.0 | -0.58% |
| 2026-07-28 | $55.03 | $54.66 | $0.37 | 1,165.0 | +0.67% |
| 2026-07-27 | $54.58 | $54.32 | $0.2575 | 715.0 | +0.85% |
| 2026-07-24 | $54.37 | $54.00 | $0.37 | 932.0 | +1.26% |
| 2026-07-23 | $53.93 | $53.44 | $0.4888 | 1,134.0 | -1.49% |
| 2026-07-22 | $54.61 | $54.25 | $0.3631 | 3,311.0 | +0.39% |
| 2026-07-21 | $54.03 | $53.92 | $0.1143 | 736.0 | +0.85% |
| 2026-07-20 | $54.47 | $53.58 | $0.8905 | 346.0 | -1.21% |
| 2026-07-17 | $54.24 | $54.23 | $0.0059 | 371.0 | -0.04% |
| 2026-07-16 | $54.25 | $54.14 | $0.1149 | 358.0 | +0.10% |
| 2026-07-15 | $54.22 | $53.69 | $0.525 | 1,827.0 | +1.35% |
| 2026-07-14 | $53.83 | $53.47 | $0.356 | 1,412.0 | +0.02% |
| 2026-07-13 | $53.46 | $53.46 | $0.00 | 134.0 | -0.73% |
| 2026-07-10 | $53.98 | $53.62 | $0.36 | 1,783.0 | +1.17% |
| 2026-07-09 | $53.23 | $52.97 | $0.2697 | 2,059.0 | +0.70% |
| 2026-07-08 | $53.16 | $52.32 | $0.84 | 2,437.0 | -1.30% |
| 2026-07-07 | $54.38 | $53.49 | $0.89 | 815.0 | -0.99% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $55.76 | $52.32 | $3.44 | 35,747.0 | +5.18% |
| 2026-06 | $55.19 | $52.23 | $2.96 | 47,673.0 | -2.21% |
| 2026-05 | $54.51 | $51.50 | $3.01 | 208,155.0 | +1.60% |
| 2026-04 | $55.20 | $50.37 | $4.83 | 1,822,227.0 | +5.16% |
| 2026-03 | $55.07 | $47.99 | $7.08 | 286,016.0 | -9.91% |
| 2026-02 | $56.74 | $53.02 | $3.72 | 700,156.0 | +3.81% |
| 2026-01 | $55.62 | $50.93 | $4.69 | 42,151.0 | +5.77% |
First Trust United Kingdom Alphadex Fund 주식 (FKU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.27 | $48.10 | $3.16 | 128,206.0 | +5.74% |
| 2025-11 | $48.51 | $45.82 | $2.69 | 74,767.0 | +0.65% |
| 2025-10 | $49.03 | $47.66 | $1.37 | 65,152.0 | -0.84% |
| 2025-09 | $48.47 | $45.97 | $2.50 | 38,886.0 | +2.26% |
| 2025-08 | $48.40 | $45.58 | $2.81 | 113,511.0 | +3.35% |
| 2025-07 | $47.56 | $45.51 | $2.05 | 33,081.0 | -2.20% |
| 2025-06 | $46.89 | $45.60 | $1.29 | 53,314.0 | +2.51% |
| 2025-05 | $45.89 | $42.44 | $3.45 | 242,243.0 | +7.88% |
| 2025-04 | $42.70 | $35.98 | $6.72 | 69,112.0 | +5.92% |
| 2025-03 | $41.38 | $39.79 | $1.59 | 83,490.0 | -1.55% |
| 2025-02 | $40.92 | $38.90 | $2.02 | 106,560.0 | +3.17% |
| 2025-01 | $39.84 | $36.15 | $3.69 | 368,150.0 | +3.49% |
First Trust United Kingdom Alphadex Fund 주식 (FKU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.16 | $37.73 | $3.43 | 140,848.0 | -4.54% |
| 2024-11 | $40.65 | $38.50 | $2.15 | 217,496.0 | +0.68% |
| 2024-10 | $41.91 | $39.30 | $2.61 | 235,649.0 | -5.36% |
| 2024-09 | $42.54 | $39.35 | $3.19 | 246,419.0 | +2.47% |
| 2024-08 | $41.34 | $36.78 | $4.56 | 169,743.0 | +2.59% |
| 2024-07 | $40.26 | $37.99 | $2.27 | 111,545.0 | +4.38% |
| 2024-06 | $39.86 | $38.05 | $1.81 | 250,313.0 | -3.17% |
| 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% |
1.09%
0.10%
자본화:
|
볼륨(24시간):