Stockscreener 앱 받기
27.66
0.25%
-0.069
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $27.72 | $27.51 | $0.2099 | 2,670.0 | -0.25% |
| 2026-10-13 | $27.85 | $27.40 | $0.45 | 1,481.0 | -1.20% |
| 2026-10-12 | $28.07 | $27.94 | $0.13 | 2,545.0 | +1.16% |
| 2026-10-09 | $27.79 | $27.69 | $0.10 | 3,338.0 | +0.88% |
| 2026-10-08 | $27.68 | $27.50 | $0.1728 | 9,062.0 | +0.82% |
| 2026-10-07 | $27.68 | $27.28 | $0.4028 | 5,252.0 | -1.52% |
| 2026-10-06 | $27.98 | $27.59 | $0.3872 | 5,825.0 | +1.01% |
| 2026-10-05 | $27.77 | $26.58 | $1.19 | 20,330.0 | +6.39% |
| 2026-10-02 | $25.77 | $25.18 | $0.5934 | 3,988.0 | +1.82% |
| 2026-10-01 | $26.73 | $25.04 | $1.69 | 83,370.0 | -1.02% |
| 2026-09-30 | $25.70 | $25.39 | $0.305 | 2,539.0 | +0.79% |
| 2026-09-29 | $25.51 | $25.15 | $0.36 | 5,455.0 | +0.35% |
| 2026-09-28 | $25.50 | $25.28 | $0.2137 | 3,346.0 | -1.20% |
| 2026-09-25 | $25.61 | $25.41 | $0.1958 | 3,877.0 | -0.30% |
| 2026-09-24 | $26.20 | $25.55 | $0.655 | 22,391.0 | -2.41% |
| 2026-09-23 | $26.83 | $26.21 | $0.6199 | 18,640.0 | -1.53% |
| 2026-09-22 | $26.76 | $26.43 | $0.3299 | 3,571.0 | +0.66% |
| 2026-09-21 | $26.57 | $26.33 | $0.235 | 6,829.0 | +1.29% |
| 2026-09-18 | $26.25 | $26.12 | $0.125 | 18,530.0 | -1.03% |
| 2026-09-17 | $26.47 | $26.08 | $0.39 | 2,665.0 | +0.72% |
| 2026-09-16 | $26.52 | $26.21 | $0.31 | 3,416.0 | +0.56% |
| 2026-09-15 | $26.26 | $26.11 | $0.15 | 19,491.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $28.07 | $25.04 | $3.03 | 137,861.0 | +8.17% |
| 2026-09 | $27.03 | $25.15 | $1.88 | 225,520.0 | -0.03% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):