Stockscreener 앱 받기
45.74
0.48%
0.22
시간 외 거래:
45.65
-0.09
-0.20%
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 |
|---|---|---|---|---|---|
| 2025-05-30 | $45.80 | $45.65 | $0.155 | 1,119.0 | +0.48% |
| 2025-05-29 | $45.69 | $45.41 | $0.28 | 2,847.0 | +0.37% |
| 2025-05-28 | $45.60 | $45.35 | $0.25 | 616.0 | -0.77% |
| 2025-05-27 | $45.89 | $45.66 | $0.23 | 8,037.0 | +0.46% |
| 2025-05-23 | $45.69 | $44.89 | $0.7999 | 51,124.0 | +0.78% |
| 2025-05-22 | $45.35 | $44.88 | $0.47 | 74,892.0 | +0.69% |
| 2025-05-21 | $45.49 | $44.83 | $0.6576 | 1,055.0 | -0.73% |
| 2025-05-20 | $45.31 | $45.08 | $0.23 | 6,194.0 | +0.94% |
| 2025-05-19 | $44.74 | $44.60 | $0.14 | 1,099.0 | +1.41% |
| 2025-05-16 | $44.27 | $44.12 | $0.145 | 3,592.0 | +0.27% |
| 2025-05-15 | $44.03 | $43.91 | $0.12 | 930.0 | +0.71% |
| 2025-05-14 | $43.75 | $43.65 | $0.1014 | 8,505.0 | +0.33% |
| 2025-05-13 | $43.83 | $43.53 | $0.30 | 7,031.0 | +1.14% |
| 2025-05-12 | $43.06 | $42.88 | $0.18 | 2,868.0 | -0.85% |
| 2025-05-09 | $43.53 | $43.21 | $0.32 | 36,003.0 | +1.00% |
| 2025-05-08 | $43.30 | $43.00 | $0.305 | 9,200.0 | +0.21% |
| 2025-05-07 | $43.36 | $42.91 | $0.45 | 1,581.0 | -0.85% |
| 2025-05-06 | $43.58 | $43.28 | $0.3006 | 17,949.0 | +0.19% |
| 2025-05-05 | $43.43 | $43.20 | $0.2299 | 1,704.0 | +0.33% |
| 2025-05-02 | $43.26 | $42.94 | $0.3199 | 4,963.0 | +1.46% |
| 2025-05-01 | $43.06 | $42.44 | $0.62 | 934.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $45.89 | $42.44 | $3.45 | 243,362.0 | +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% |
0.16%
0.09%
자본화:
|
볼륨(24시간):