Stockscreener 앱 받기
25.69
1.76%
0.4455
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 |
|---|---|---|---|---|---|
| 2026-03-10 | $26.05 | $25.36 | $0.69 | 9,199.0 | +1.76% |
| 2026-03-09 | $25.24 | $24.55 | $0.6931 | 47,965.0 | +1.46% |
| 2026-03-06 | $25.09 | $24.27 | $0.8199 | 62,414.0 | -0.49% |
| 2026-03-05 | $25.48 | $24.69 | $0.7899 | 17,554.0 | -3.15% |
| 2026-03-04 | $26.05 | $25.41 | $0.64 | 27,698.0 | +3.02% |
| 2026-03-03 | $25.72 | $24.41 | $1.31 | 28,367.0 | -5.26% |
| 2026-03-02 | $26.72 | $25.98 | $0.74 | 16,251.0 | -2.36% |
| 2026-02-27 | $27.13 | $26.73 | $0.40 | 25,023.0 | -0.46% |
| 2026-02-26 | $27.38 | $26.71 | $0.67 | 35,326.0 | -0.42% |
| 2026-02-25 | $27.57 | $27.02 | $0.5499 | 24,553.0 | +0.40% |
| 2026-02-24 | $27.47 | $26.92 | $0.5499 | 10,029.0 | +1.31% |
| 2026-02-23 | $27.22 | $26.70 | $0.52 | 127,691.0 | -0.67% |
| 2026-02-20 | $27.11 | $26.76 | $0.35 | 11,613.0 | +1.03% |
| 2026-02-19 | $26.87 | $26.57 | $0.30 | 137,465.0 | +0.42% |
| 2026-02-18 | $26.88 | $26.37 | $0.51 | 6,626.0 | -0.06% |
| 2026-02-17 | $26.68 | $26.29 | $0.39 | 5,128.0 | +0.35% |
| 2026-02-13 | $26.64 | $26.00 | $0.64 | 15,650.0 | -1.36% |
| 2026-02-12 | $27.45 | $26.91 | $0.5423 | 9,144.0 | -1.25% |
| 2026-02-11 | $27.43 | $27.10 | $0.3276 | 8,874.0 | +1.77% |
| 2026-02-10 | $26.95 | $26.75 | $0.20 | 13,511.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $26.72 | $24.27 | $2.45 | 218,647.0 | -5.17% |
| 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% |
0.27%
0.23%
자본화:
|
볼륨(24시간):