Stockscreener 앱 받기
17.37
1.71%
0.2914
시간 외 거래:
17.37
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 |
|---|---|---|---|---|---|
| 2025-04-16 | $17.53 | $17.14 | $0.39 | 7,374.0 | +1.71% |
| 2025-04-15 | $17.48 | $17.08 | $0.4014 | 17,548.0 | +0.70% |
| 2025-04-14 | $17.02 | $16.96 | $0.06 | 3,183.0 | +1.22% |
| 2025-04-11 | $16.81 | $16.56 | $0.25 | 5,672.0 | +2.10% |
| 2025-04-10 | $16.58 | $16.38 | $0.1954 | 1,663.0 | -3.47% |
| 2025-04-09 | $17.00 | $15.75 | $1.25 | 2,070.0 | +6.05% |
| 2025-04-08 | $16.72 | $15.85 | $0.869 | 7,733.0 | -0.62% |
| 2025-04-07 | $16.53 | $16.03 | $0.50 | 5,198.0 | -2.89% |
| 2025-04-04 | $17.04 | $16.61 | $0.43 | 31,313.0 | -6.89% |
| 2025-04-03 | $18.04 | $17.84 | $0.20 | 2,195.0 | +1.65% |
| 2025-04-02 | $17.61 | $17.51 | $0.10 | 4,080.0 | -0.74% |
| 2025-04-01 | $17.68 | $17.50 | $0.1848 | 725.0 | +2.08% |
| 2025-03-31 | $17.38 | $17.26 | $0.12 | 3,609.0 | -0.69% |
| 2025-03-28 | $17.53 | $17.32 | $0.2099 | 17,947.0 | -1.13% |
| 2025-03-27 | $17.68 | $17.57 | $0.11 | 38,856.0 | -0.23% |
| 2025-03-26 | $17.76 | $17.68 | $0.08 | 1,767.0 | -0.45% |
| 2025-03-25 | $17.81 | $17.63 | $0.18 | 1,930.0 | +0.88% |
| 2025-03-24 | $17.68 | $17.60 | $0.08 | 2,879.0 | -0.31% |
| 2025-03-21 | $17.68 | $17.66 | $0.0202 | 307.0 | -0.79% |
| 2025-03-20 | $17.87 | $17.80 | $0.07 | 2,262.0 | -0.95% |
| 2025-03-19 | $18.03 | $17.90 | $0.128 | 4,293.0 | +0.50% |
| 2025-03-18 | $17.96 | $17.85 | $0.11 | 4,579.0 | +0.34% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $18.04 | $15.75 | $2.29 | 96,128.0 | +0.29% |
| 2025-03 | $18.18 | $16.21 | $1.97 | 155,118.0 | +4.97% |
| 2025-02 | $17.37 | $16.02 | $1.35 | 65,502.0 | +0.00% |
| 2025-01 | $16.70 | $15.03 | $1.67 | 383,184.0 | +8.62% |
First Trust Latin America Alphadex Fund 주식 (FLN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.75 | $15.15 | $1.60 | 169,298.0 | -6.83% |
| 2024-11 | $17.43 | $15.98 | $1.45 | 178,273.0 | -4.30% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):