Stockscreener 앱 받기
17.02
0.61%
0.1031
시간 외 거래:
16.94
-0.0831
-0.49%
First Trust Latin America Alphadex Fund 주식 (FLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $17.02 | $16.78 | $0.2431 | 3,240.0 | +0.61% |
| 2024-11-04 | $16.96 | $16.51 | $0.45 | 2,152.0 | +1.74% |
| 2024-11-01 | $16.99 | $16.52 | $0.469 | 9,809.0 | -2.12% |
| 2024-10-31 | $17.04 | $16.93 | $0.1099 | 6,068.0 | -0.35% |
| 2024-10-30 | $17.05 | $16.56 | $0.49 | 18,446.0 | -0.18% |
| 2024-10-29 | $17.30 | $17.08 | $0.2213 | 10,113.0 | -1.25% |
| 2024-10-28 | $17.47 | $17.17 | $0.30 | 13,624.0 | +1.03% |
| 2024-10-25 | $17.51 | $17.12 | $0.39 | 14,438.0 | -1.81% |
| 2024-10-24 | $17.43 | $17.19 | $0.245 | 2,239.0 | +1.37% |
| 2024-10-23 | $17.25 | $17.09 | $0.1599 | 10,463.0 | -1.21% |
| 2024-10-22 | $17.41 | $17.18 | $0.23 | 9,505.0 | +0.46% |
| 2024-10-21 | $17.47 | $17.33 | $0.14 | 1,164.0 | -0.74% |
| 2024-10-18 | $17.54 | $17.29 | $0.25 | 8,040.0 | +0.29% |
| 2024-10-17 | $17.41 | $17.31 | $0.10 | 331.0 | +0.21% |
| 2024-10-16 | $17.42 | $17.33 | $0.09 | 13,369.0 | +0.19% |
| 2024-10-15 | $17.58 | $17.34 | $0.2399 | 2,111.0 | -1.81% |
| 2024-10-14 | $17.66 | $17.41 | $0.25 | 1,651.0 | +0.80% |
| 2024-10-11 | $17.52 | $17.52 | $0.00 | 710.0 | -0.17% |
| 2024-10-10 | $17.75 | $17.43 | $0.32 | 3,800.0 | -0.40% |
| 2024-10-09 | $17.62 | $17.49 | $0.1313 | 664.0 | +0.00% |
| 2024-10-08 | $19.21 | $17.62 | $1.59 | 2,636.0 | -1.11% |
First Trust Latin America Alphadex Fund 주식 (FLN) 연도별 가격 이력
이 심층 분석에서는 First Trust Latin America Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Latin America Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Latin America Alphadex Fund 주식 (FLN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.02 | $16.51 | $0.5131 | 18,441.0 | +0.19% |
| 2024-10 | $19.21 | $16.56 | $2.65 | 135,026.0 | -5.82% |
| 2024-09 | $18.82 | $17.61 | $1.21 | 54,995.0 | -1.80% |
| 2024-08 | $19.26 | $16.41 | $2.85 | 227,664.0 | +2.45% |
| 2024-07 | $18.94 | $17.41 | $1.53 | 235,536.0 | +1.64% |
| 2024-06 | $19.18 | $17.55 | $1.63 | 2,233,708.0 | -8.65% |
| 2024-05 | $20.43 | $19.24 | $1.19 | 100,431.0 | -0.85% |
| 2024-04 | $21.07 | $19.07 | $2.00 | 157,561.0 | -5.92% |
| 2024-03 | $20.80 | $20.10 | $0.7029 | 56,030.0 | +1.82% |
| 2024-02 | $20.70 | $19.54 | $1.16 | 245,434.0 | +2.62% |
| 2024-01 | $20.75 | $19.33 | $1.43 | 510,313.0 | -4.71% |
First Trust Latin America Alphadex Fund 주식 (FLN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.93 | $19.44 | $1.49 | 258,271.0 | +6.07% |
| 2023-11 | $19.74 | $17.64 | $2.10 | 386,202.0 | +12.77% |
| 2023-10 | $18.43 | $16.89 | $1.54 | 185,807.0 | +0.00% |
1.06%
자본화:
|
볼륨(24시간):