Stockscreener 앱 받기
48.69
0.39%
0.1915
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 |
|---|---|---|---|---|---|
| 2025-10-16 | $48.69 | $48.49 | $0.2048 | 1,208.0 | +0.39% |
| 2025-10-15 | $48.65 | $48.44 | $0.21 | 1,249.0 | -0.20% |
| 2025-10-14 | $48.80 | $48.03 | $0.77 | 5,362.0 | +0.35% |
| 2025-10-13 | $48.42 | $48.07 | $0.3523 | 2,815.0 | +1.59% |
| 2025-10-10 | $48.23 | $47.66 | $0.5611 | 510.0 | -0.82% |
| 2025-10-09 | $48.66 | $48.06 | $0.6014 | 547.0 | -1.02% |
| 2025-10-08 | $48.81 | $48.53 | $0.28 | 1,092.0 | +0.25% |
| 2025-10-07 | $48.74 | $48.32 | $0.4213 | 6,834.0 | -0.74% |
| 2025-10-06 | $48.99 | $48.64 | $0.35 | 7,566.0 | -0.10% |
| 2025-10-03 | $49.03 | $48.67 | $0.36 | 1,616.0 | +0.77% |
| 2025-10-02 | $48.47 | $48.47 | $0.00 | 60.00 | -0.46% |
| 2025-10-01 | $48.70 | $48.70 | $0.00 | 120.0 | +0.47% |
| 2025-09-30 | $48.47 | $48.13 | $0.3384 | 2,801.0 | +1.41% |
| 2025-09-29 | $47.80 | $47.80 | $0.00 | 225.0 | -0.01% |
| 2025-09-26 | $47.80 | $47.60 | $0.20 | 2,849.0 | +1.40% |
| 2025-09-25 | $47.30 | $46.86 | $0.44 | 5,713.0 | -1.24% |
| 2025-09-24 | $47.99 | $47.73 | $0.2603 | 271.0 | -0.38% |
| 2025-09-23 | $48.42 | $47.91 | $0.51 | 1,126.0 | -0.14% |
| 2025-09-22 | $47.98 | $47.57 | $0.4052 | 1,514.0 | +0.89% |
| 2025-09-19 | $47.55 | $47.41 | $0.1436 | 3,230.0 | -0.70% |
| 2025-09-18 | $48.00 | $47.80 | $0.20 | 1,805.0 | -0.18% |
| 2025-09-17 | $48.23 | $47.97 | $0.2514 | 1,863.0 | -0.11% |
| 2025-09-16 | $48.35 | $48.03 | $0.3222 | 205.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $49.03 | $47.66 | $1.37 | 28,979.0 | +0.46% |
| 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% |
0.73%
0.34%
자본화:
|
볼륨(24시간):