Stockscreener 앱 받기
21.43
1.17%
-0.2532
시간 외 거래:
21.43
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $21.57 | $21.40 | $0.1704 | 3,010.0 | -1.17% |
| 2025-11-03 | $21.70 | $21.59 | $0.11 | 2,095.0 | +0.52% |
| 2025-10-31 | $21.59 | $21.48 | $0.11 | 4,241.0 | +0.01% |
| 2025-10-30 | $21.61 | $21.54 | $0.0656 | 594.0 | -0.10% |
| 2025-10-29 | $21.69 | $21.59 | $0.0976 | 1,543.0 | +0.55% |
| 2025-10-28 | $21.54 | $21.46 | $0.0784 | 357.0 | +0.70% |
| 2025-10-27 | $21.32 | $21.25 | $0.075 | 1,457.0 | +1.06% |
| 2025-10-24 | $21.18 | $21.10 | $0.0787 | 403.0 | +0.10% |
| 2025-10-23 | $21.13 | $21.02 | $0.105 | 1,199.0 | +1.27% |
| 2025-10-22 | $20.93 | $20.81 | $0.12 | 742.0 | -0.05% |
| 2025-10-21 | $20.89 | $20.73 | $0.163 | 11,799.0 | -0.86% |
| 2025-10-20 | $21.18 | $20.90 | $0.2784 | 176,095.0 | +0.87% |
| 2025-10-17 | $20.83 | $20.72 | $0.1086 | 1,458.0 | +0.58% |
| 2025-10-16 | $20.80 | $20.63 | $0.1731 | 3,177.0 | +0.45% |
| 2025-10-15 | $20.61 | $20.55 | $0.0628 | 1,049.0 | +0.77% |
| 2025-10-14 | $20.62 | $20.34 | $0.28 | 8,199.0 | -0.27% |
| 2025-10-13 | $20.51 | $20.36 | $0.1505 | 1,662.0 | +1.58% |
| 2025-10-10 | $20.32 | $20.06 | $0.2616 | 1,505.0 | -2.42% |
| 2025-10-09 | $21.02 | $20.63 | $0.39 | 2,915.0 | -0.54% |
| 2025-10-08 | $20.85 | $20.66 | $0.19 | 2,367.0 | +0.70% |
| 2025-10-07 | $20.80 | $20.59 | $0.21 | 4,560.0 | -1.31% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $21.70 | $21.40 | $0.3004 | 8,115.0 | -0.66% |
| 2025-10 | $21.69 | $19.87 | $1.82 | 231,480.0 | +0.73% |
| 2025-09 | $21.71 | $20.20 | $1.52 | 52,826.0 | +4.57% |
| 2025-08 | $20.61 | $18.75 | $1.86 | 73,788.0 | +8.21% |
| 2025-07 | $20.33 | $18.51 | $1.82 | 288,364.0 | -5.00% |
| 2025-06 | $20.32 | $18.62 | $1.70 | 80,675.0 | +5.36% |
| 2025-05 | $21.39 | $18.40 | $2.99 | 100,111.0 | +0.53% |
| 2025-04 | $19.25 | $15.75 | $3.50 | 178,608.0 | +8.60% |
| 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% |
0.30%
자본화:
|
볼륨(24시간):