Stockscreener 앱 받기
26.78
1.63%
0.4303
시간 외 거래:
26.66
-0.1219
-0.46%
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 |
|---|---|---|---|---|---|
| 2026-09-10 | $26.78 | $26.39 | $0.3919 | 2,730.0 | +1.63% |
| 2026-09-09 | $27.03 | $26.31 | $0.72 | 6,351.0 | -1.16% |
| 2026-09-08 | $26.96 | $26.57 | $0.3899 | 22,024.0 | +0.63% |
| 2026-09-04 | $26.66 | $26.48 | $0.18 | 7,782.0 | -0.36% |
| 2026-09-03 | $26.71 | $26.35 | $0.36 | 12,900.0 | +0.70% |
| 2026-09-02 | $26.47 | $26.25 | $0.22 | 6,605.0 | +2.44% |
| 2026-09-01 | $26.03 | $25.77 | $0.2563 | 6,006.0 | +0.76% |
| 2026-08-31 | $25.74 | $25.53 | $0.21 | 6,482.0 | +0.68% |
| 2026-08-28 | $25.49 | $25.27 | $0.22 | 5,390.0 | -0.61% |
| 2026-08-27 | $25.62 | $25.48 | $0.14 | 8,433.0 | -0.38% |
| 2026-08-26 | $25.84 | $25.64 | $0.1999 | 6,737.0 | -0.56% |
| 2026-08-25 | $25.81 | $25.42 | $0.3863 | 5,970.0 | +1.19% |
| 2026-08-24 | $25.59 | $25.48 | $0.115 | 4,062.0 | +0.45% |
| 2026-08-21 | $25.39 | $25.23 | $0.16 | 3,155.0 | +2.48% |
| 2026-08-20 | $24.90 | $24.77 | $0.1335 | 4,158.0 | -0.65% |
| 2026-08-19 | $24.99 | $24.57 | $0.4199 | 5,759.0 | +1.73% |
| 2026-08-18 | $24.72 | $24.52 | $0.2032 | 3,852.0 | -0.77% |
| 2026-08-17 | $24.80 | $24.62 | $0.1749 | 6,506.0 | +0.97% |
| 2026-08-14 | $24.59 | $23.86 | $0.734 | 30,898.0 | -0.65% |
| 2026-08-13 | $24.90 | $24.60 | $0.3027 | 2,006.0 | -0.36% |
| 2026-08-12 | $24.89 | $24.71 | $0.171 | 5,236.0 | -0.62% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $27.03 | $25.77 | $1.26 | 67,128.0 | +4.70% |
| 2026-08 | $26.30 | $23.86 | $2.44 | 155,532.0 | -2.05% |
| 2026-07 | $26.23 | $24.26 | $1.97 | 345,022.0 | +5.62% |
| 2026-06 | $26.08 | $24.03 | $2.05 | 195,695.0 | -3.57% |
| 2026-05 | $27.34 | $25.32 | $2.02 | 378,553.0 | -4.68% |
| 2026-04 | $28.46 | $25.35 | $3.11 | 465,844.0 | +5.39% |
| 2026-03 | $26.72 | $24.13 | $2.59 | 720,381.0 | -5.78% |
| 2026-02 | $27.57 | $25.67 | $1.90 | 550,371.0 | +4.68% |
| 2026-01 | $28.50 | $22.64 | $5.86 | 458,740.0 | +14.10% |
First Trust Latin America Alphadex Fund 주식 (FLN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.43 | $21.11 | $2.32 | 141,855.0 | +1.51% |
| 2025-11 | $22.74 | $21.40 | $1.34 | 51,117.0 | +4.90% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):