Stockscreener 앱 받기
19.97
0.31%
0.0612
시간 외 거래:
19.97
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 |
|---|---|---|---|---|---|
| 2025-08-11 | $19.97 | $19.88 | $0.095 | 2,448.0 | +0.31% |
| 2025-08-08 | $19.96 | $19.90 | $0.0619 | 927.0 | +0.54% |
| 2025-08-07 | $19.91 | $19.43 | $0.48 | 12,114.0 | +1.52% |
| 2025-08-06 | $19.50 | $19.28 | $0.225 | 1,120.0 | +1.48% |
| 2025-08-05 | $19.29 | $19.20 | $0.09 | 1,919.0 | +0.23% |
| 2025-08-04 | $19.25 | $19.07 | $0.18 | 3,197.0 | +1.19% |
| 2025-08-01 | $19.06 | $18.75 | $0.31 | 11,178.0 | +0.13% |
| 2025-07-31 | $19.00 | $18.82 | $0.175 | 1,093.0 | +0.01% |
| 2025-07-30 | $19.07 | $18.78 | $0.29 | 8,702.0 | +0.19% |
| 2025-07-29 | $18.95 | $18.77 | $0.175 | 8,991.0 | +0.52% |
| 2025-07-28 | $18.98 | $18.51 | $0.465 | 13,478.0 | -1.56% |
| 2025-07-25 | $19.11 | $19.00 | $0.11 | 3,036.0 | -0.39% |
| 2025-07-24 | $19.26 | $19.16 | $0.095 | 1,857.0 | -0.67% |
| 2025-07-23 | $19.30 | $19.20 | $0.095 | 5,284.0 | +1.69% |
| 2025-07-22 | $19.16 | $18.96 | $0.20 | 4,919.0 | -0.78% |
| 2025-07-21 | $19.25 | $19.08 | $0.17 | 6,425.0 | +0.59% |
| 2025-07-18 | $19.34 | $18.94 | $0.3935 | 4,026.0 | -1.65% |
| 2025-07-17 | $19.35 | $19.20 | $0.15 | 2,849.0 | +0.82% |
| 2025-07-16 | $19.24 | $19.12 | $0.12 | 11,073.0 | +0.44% |
| 2025-07-15 | $19.20 | $18.88 | $0.32 | 10,334.0 | -0.44% |
| 2025-07-14 | $19.30 | $19.15 | $0.15 | 162,640.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $19.97 | $18.75 | $1.22 | 35,351.0 | +5.51% |
| 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% |
0.20%
자본화:
|
볼륨(24시간):