Stockscreener 앱 받기
16.69
0.72%
0.12
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $16.77 | $16.60 | $0.17 | 3,138.0 | +0.72% |
| 2024-11-21 | $16.67 | $16.57 | $0.0965 | 2,322.0 | -1.07% |
| 2024-11-20 | $16.77 | $16.65 | $0.1196 | 1,566.0 | -0.68% |
| 2024-11-19 | $17.16 | $16.60 | $0.559 | 18,182.0 | +0.63% |
| 2024-11-18 | $16.81 | $16.66 | $0.15 | 23,326.0 | +0.07% |
| 2024-11-15 | $16.86 | $16.73 | $0.1284 | 3,644.0 | -0.13% |
| 2024-11-14 | $16.84 | $16.73 | $0.112 | 6,283.0 | -0.12% |
| 2024-11-13 | $16.79 | $16.61 | $0.18 | 2,654.0 | +0.36% |
| 2024-11-12 | $16.85 | $16.64 | $0.21 | 6,730.0 | -1.06% |
| 2024-11-11 | $16.95 | $16.75 | $0.1947 | 8,794.0 | -0.65% |
| 2024-11-08 | $17.03 | $16.88 | $0.1488 | 32,725.0 | -2.18% |
| 2024-11-07 | $17.43 | $17.24 | $0.19 | 5,891.0 | +1.22% |
| 2024-11-06 | $17.29 | $16.58 | $0.71 | 21,434.0 | +0.98% |
| 2024-11-05 | $17.02 | $16.78 | $0.2431 | 3,240.0 | +0.61% |
| 2024-11-04 | $16.96 | $16.51 | $0.45 | 2,152.0 | +1.74% |
| 2024-11-01 | $16.99 | $16.52 | $0.469 | 9,809.0 | -2.12% |
| 2024-10-31 | $17.04 | $16.93 | $0.1099 | 6,068.0 | -0.35% |
| 2024-10-30 | $17.05 | $16.56 | $0.49 | 18,446.0 | -0.18% |
| 2024-10-29 | $17.30 | $17.08 | $0.2213 | 10,113.0 | -1.25% |
| 2024-10-28 | $17.47 | $17.17 | $0.30 | 13,624.0 | +1.03% |
| 2024-10-25 | $17.51 | $17.12 | $0.39 | 14,438.0 | -1.81% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.43 | $16.51 | $0.92 | 155,028.0 | -1.77% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):