Stockscreener 앱 받기
20.61
0.77%
0.1578
시간 외 거래:
20.61
-0.0028
-0.01%
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 |
|---|---|---|---|---|---|
| 2025-10-15 | $20.61 | $20.55 | $0.0628 | 1,049.0 | +0.77% |
| 2025-10-14 | $20.62 | $20.34 | $0.28 | 8,199.0 | -0.27% |
| 2025-10-13 | $20.51 | $20.36 | $0.1505 | 1,662.0 | +1.58% |
| 2025-10-10 | $20.32 | $20.06 | $0.2616 | 1,505.0 | -2.42% |
| 2025-10-09 | $21.02 | $20.63 | $0.39 | 2,915.0 | -0.54% |
| 2025-10-08 | $20.85 | $20.66 | $0.19 | 2,367.0 | +0.70% |
| 2025-10-07 | $20.80 | $20.59 | $0.21 | 4,560.0 | -1.31% |
| 2025-10-06 | $21.11 | $20.83 | $0.2752 | 1,196.0 | -0.59% |
| 2025-10-03 | $21.06 | $19.87 | $1.19 | 1,256.0 | +0.02% |
| 2025-10-02 | $21.13 | $20.93 | $0.2047 | 2,328.0 | -0.89% |
| 2025-10-01 | $21.35 | $21.19 | $0.16 | 1,378.0 | -0.80% |
| 2025-09-30 | $21.56 | $21.42 | $0.1441 | 495.0 | -0.11% |
| 2025-09-29 | $21.52 | $21.36 | $0.16 | 3,282.0 | +0.88% |
| 2025-09-26 | $21.26 | $21.12 | $0.14 | 2,890.0 | +0.20% |
| 2025-09-25 | $21.40 | $21.20 | $0.20 | 2,382.0 | -1.39% |
| 2025-09-24 | $21.70 | $21.51 | $0.19 | 1,917.0 | -0.94% |
| 2025-09-23 | $21.71 | $21.40 | $0.315 | 1,920.0 | +1.64% |
| 2025-09-22 | $21.40 | $21.00 | $0.398 | 2,329.0 | +0.02% |
| 2025-09-19 | $21.42 | $21.34 | $0.0795 | 2,659.0 | -0.05% |
| 2025-09-18 | $21.42 | $21.18 | $0.24 | 3,251.0 | -0.62% |
| 2025-09-17 | $21.62 | $21.50 | $0.1174 | 2,646.0 | -0.13% |
| 2025-09-16 | $21.59 | $21.32 | $0.2701 | 2,497.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $21.35 | $19.87 | $1.48 | 29,462.0 | -3.75% |
| 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% |
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% |
0.28%
자본화:
|
볼륨(24시간):