Stockscreener 앱 받기
38.02
4.96%
-1.985
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $38.20 | $37.31 | $0.89 | 2,320.0 | -6.75% |
| 2025-04-03 | $40.26 | $40.01 | $0.245 | 1,882.0 | -1.11% |
| 2025-04-02 | $40.46 | $39.98 | $0.48 | 665.0 | +0.75% |
| 2025-04-01 | $40.18 | $39.91 | $0.2699 | 3,609.0 | +0.32% |
| 2025-03-31 | $40.03 | $39.79 | $0.24 | 946.0 | -0.92% |
| 2025-03-28 | $40.66 | $40.40 | $0.26 | 3,045.0 | -0.27% |
| 2025-03-27 | $40.61 | $40.38 | $0.23 | 1,578.0 | -0.04% |
| 2025-03-26 | $40.56 | $40.42 | $0.14 | 448.0 | -0.63% |
| 2025-03-25 | $40.89 | $40.78 | $0.11 | 1,034.0 | +0.12% |
| 2025-03-24 | $40.73 | $40.56 | $0.17 | 1,411.0 | +0.67% |
| 2025-03-21 | $40.53 | $40.44 | $0.09 | 1,280.0 | -1.15% |
| 2025-03-20 | $40.97 | $40.77 | $0.20 | 1,602.0 | -0.51% |
| 2025-03-19 | $41.15 | $40.92 | $0.23 | 2,482.0 | +0.35% |
| 2025-03-18 | $41.03 | $40.90 | $0.13 | 4,986.0 | +0.16% |
| 2025-03-17 | $40.93 | $40.52 | $0.41 | 1,813.0 | +1.09% |
| 2025-03-14 | $40.49 | $40.28 | $0.21 | 2,283.0 | +1.35% |
| 2025-03-13 | $40.15 | $39.95 | $0.2034 | 2,412.0 | -0.77% |
| 2025-03-12 | $40.44 | $40.11 | $0.33 | 14,640.0 | +0.12% |
| 2025-03-11 | $40.42 | $39.89 | $0.5284 | 7,394.0 | -0.15% |
| 2025-03-10 | $40.68 | $40.14 | $0.54 | 6,698.0 | -2.51% |
| 2025-03-07 | $41.38 | $40.73 | $0.645 | 26,981.0 | +2.05% |
| 2025-03-06 | $40.56 | $40.48 | $0.08 | 523.0 | -1.94% |
| 2025-03-05 | $41.28 | $40.83 | $0.4472 | 844.0 | +1.18% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $40.46 | $37.31 | $3.15 | 8,476.0 | -6.79% |
| 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% |
5.65%
자본화:
|
볼륨(24시간):