Stockscreener 앱 받기
48.63
0.75%
0.3622
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 |
|---|---|---|---|---|---|
| 2025-12-03 | $48.63 | $48.61 | $0.02 | 436.0 | +0.75% |
| 2025-12-02 | $48.34 | $48.10 | $0.2375 | 1,638.0 | +0.02% |
| 2025-12-01 | $48.41 | $48.26 | $0.1536 | 1,895.0 | -0.24% |
| 2025-11-28 | $48.51 | $48.29 | $0.2188 | 2,481.0 | +0.32% |
| 2025-11-26 | $48.22 | $47.74 | $0.4798 | 10,837.0 | +1.99% |
| 2025-11-25 | $47.28 | $47.10 | $0.1811 | 2,098.0 | +1.40% |
| 2025-11-24 | $46.73 | $46.23 | $0.50 | 6,344.0 | +0.42% |
| 2025-11-21 | $46.44 | $46.08 | $0.3524 | 2,314.0 | +1.34% |
| 2025-11-20 | $46.84 | $45.82 | $1.02 | 8,669.0 | -0.80% |
| 2025-11-19 | $46.19 | $46.19 | $0.00 | 91.00 | -0.69% |
| 2025-11-18 | $46.51 | $46.34 | $0.1762 | 317.0 | -0.41% |
| 2025-11-17 | $47.16 | $46.58 | $0.5766 | 4,387.0 | -1.35% |
| 2025-11-14 | $47.34 | $47.23 | $0.1076 | 2,317.0 | -1.19% |
| 2025-11-13 | $48.42 | $47.91 | $0.5062 | 2,812.0 | -0.70% |
| 2025-11-12 | $48.28 | $48.21 | $0.07 | 1,479.0 | -0.15% |
| 2025-11-11 | $48.43 | $48.14 | $0.29 | 4,398.0 | +0.27% |
| 2025-11-10 | $48.20 | $47.74 | $0.4591 | 5,793.0 | +1.21% |
| 2025-11-07 | $47.62 | $47.15 | $0.4738 | 455.0 | +0.53% |
| 2025-11-06 | $47.39 | $47.37 | $0.0237 | 395.0 | -0.00% |
| 2025-11-05 | $47.45 | $47.03 | $0.42 | 15,483.0 | +1.13% |
| 2025-11-04 | $46.91 | $46.84 | $0.065 | 2,048.0 | -2.10% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.63 | $48.10 | $0.53 | 3,969.0 | +0.53% |
| 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% |
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% |
0.56%
0.38%
자본화:
|
볼륨(24시간):