loading

First Trust Latin America Alphadex Fund 주식 (FLN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-05 $21.22 $20.97 $0.25 1,765.0 +1.55%
2025-09-04 $20.72 $20.61 $0.1142 563.0 +0.45%
2025-09-03 $20.65 $20.56 $0.0922 582.0 +0.53%
2025-09-02 $20.64 $20.20 $0.44 12,443.0 -0.15%
2025-08-29 $20.61 $20.43 $0.1844 2,648.0 -0.34%
2025-08-28 $20.55 $20.38 $0.17 1,058.0 +0.96%
2025-08-27 $20.36 $20.09 $0.2617 728.0 +1.04%
2025-08-26 $20.38 $20.14 $0.235 957.0 -0.64%
2025-08-25 $20.50 $20.21 $0.2875 6,034.0 -0.27%
2025-08-22 $20.33 $20.13 $0.1983 2,370.0 +2.44%
2025-08-21 $19.93 $19.79 $0.145 1,227.0 +0.31%
2025-08-20 $19.91 $19.78 $0.123 1,578.0 +0.33%
2025-08-19 $19.91 $19.65 $0.26 8,197.0 -1.60%
2025-08-18 $20.21 $19.91 $0.30 3,089.0 +0.17%
2025-08-15 $20.14 $19.90 $0.2399 4,522.0 +0.25%
2025-08-14 $20.14 $19.90 $0.2399 3,021.0 -0.47%
2025-08-13 $20.14 $20.00 $0.135 2,907.0 -0.10%
2025-08-12 $20.10 $20.02 $0.0777 2,549.0 +0.50%
2025-08-11 $19.97 $19.88 $0.095 2,448.0 +0.31%
2025-08-08 $19.96 $19.90 $0.0619 927.0 +0.54%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $21.22 $20.20 $1.02 17,118.0 +2.39%
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

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

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%
exchange_traded_fund VTV
$182.55
price down icon 0.32%
exchange_traded_fund VUG
$462.60
price down icon 0.30%
exchange_traded_fund IJH
$66.05
price up icon 0.49%
exchange_traded_fund EFA
$91.79
price up icon 0.45%
exchange_traded_fund IWF
$449.29
price down icon 0.17%
exchange_traded_fund QQQ
$576.06
price up icon 0.14%
자본화:     |  볼륨(24시간):