Stockscreener 앱 받기
53.32
0.16%
-0.0853
시간 외 거래:
53.32
First Trust Mid Cap Value Alphadex Fund 주식 (FNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $53.32 | $52.97 | $0.3479 | 6,001.0 | -0.16% |
| 2025-10-31 | $53.41 | $53.10 | $0.31 | 4,129.0 | +0.46% |
| 2025-10-30 | $53.89 | $53.16 | $0.7291 | 7,985.0 | -0.88% |
| 2025-10-29 | $54.51 | $53.49 | $1.02 | 7,775.0 | -1.43% |
| 2025-10-28 | $54.66 | $54.33 | $0.33 | 28,327.0 | -0.81% |
| 2025-10-27 | $55.01 | $54.81 | $0.1963 | 2,094.0 | +0.13% |
| 2025-10-24 | $55.12 | $54.78 | $0.3353 | 2,142.0 | -0.02% |
| 2025-10-23 | $54.89 | $54.52 | $0.366 | 4,348.0 | +0.49% |
| 2025-10-22 | $54.86 | $54.50 | $0.3599 | 8,596.0 | -0.74% |
| 2025-10-21 | $55.11 | $54.50 | $0.6134 | 38,163.0 | +0.57% |
| 2025-10-20 | $54.67 | $54.43 | $0.2449 | 3,950.0 | +1.04% |
| 2025-10-17 | $54.06 | $53.70 | $0.363 | 4,913.0 | +0.58% |
| 2025-10-16 | $54.35 | $53.65 | $0.705 | 4,186.0 | -1.19% |
| 2025-10-15 | $54.86 | $54.40 | $0.4628 | 3,949.0 | -0.24% |
| 2025-10-14 | $54.53 | $53.20 | $1.33 | 5,853.0 | +1.48% |
| 2025-10-13 | $53.84 | $53.48 | $0.366 | 4,076.0 | +1.39% |
| 2025-10-10 | $54.59 | $52.99 | $1.60 | 2,577.0 | -2.77% |
| 2025-10-09 | $55.17 | $54.51 | $0.6624 | 7,505.0 | -1.34% |
| 2025-10-08 | $55.43 | $54.95 | $0.48 | 6,882.0 | +0.27% |
| 2025-10-07 | $55.32 | $55.05 | $0.2748 | 2,303.0 | -1.03% |
| 2025-10-06 | $56.14 | $55.67 | $0.4727 | 3,368.0 | -0.34% |
First Trust Mid Cap Value Alphadex Fund 주식 (FNK) 연도별 가격 이력
이 심층 분석에서는 First Trust Mid Cap Value Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Mid Cap Value Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Mid Cap Value Alphadex Fund 주식 (FNK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $53.32 | $52.97 | $0.3479 | 6,001.0 | -0.16% |
| 2025-10 | $56.14 | $52.99 | $3.15 | 171,439.0 | -3.35% |
| 2025-09 | $57.00 | $54.66 | $2.34 | 155,385.0 | -1.36% |
| 2025-08 | $56.49 | $51.29 | $5.20 | 185,340.0 | +6.77% |
| 2025-07 | $54.59 | $51.72 | $2.87 | 353,425.0 | +1.37% |
| 2025-06 | $51.96 | $49.29 | $2.67 | 119,887.0 | +3.81% |
| 2025-05 | $51.77 | $47.47 | $4.30 | 161,105.0 | +4.93% |
| 2025-04 | $51.39 | $42.68 | $8.71 | 522,463.0 | -5.79% |
| 2025-03 | $52.96 | $48.71 | $4.25 | 337,111.0 | -4.11% |
| 2025-02 | $54.78 | $52.11 | $2.67 | 309,851.0 | -4.22% |
| 2025-01 | $55.98 | $52.53 | $3.45 | 659,952.0 | +2.64% |
First Trust Mid Cap Value Alphadex Fund 주식 (FNK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $57.94 | $52.21 | $5.73 | 151,826.0 | -8.11% |
| 2024-11 | $58.52 | $52.87 | $5.65 | 327,655.0 | +8.87% |
| 2024-10 | $55.28 | $53.18 | $2.10 | 148,784.0 | -2.40% |
| 2024-09 | $55.11 | $50.28 | $4.83 | 135,261.0 | -0.30% |
| 2024-08 | $55.80 | $50.10 | $5.70 | 319,072.0 | -1.85% |
| 2024-07 | $56.14 | $50.02 | $6.12 | 257,410.0 | +9.07% |
| 2024-06 | $53.26 | $50.06 | $3.20 | 157,636.0 | -3.62% |
| 2024-05 | $53.78 | $50.53 | $3.25 | 437,435.0 | +4.33% |
| 2024-04 | $54.27 | $49.96 | $4.31 | 340,630.0 | -6.25% |
| 2024-03 | $54.15 | $50.62 | $3.53 | 350,089.0 | +6.42% |
| 2024-02 | $50.98 | $48.47 | $2.51 | 631,444.0 | +2.80% |
| 2024-01 | $51.35 | $48.19 | $3.16 | 662,270.0 | -2.95% |
First Trust Mid Cap Value Alphadex Fund 주식 (FNK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.62 | $46.29 | $5.33 | 454,574.0 | +11.14% |
| 2023-11 | $46.15 | $42.10 | $4.05 | 508,710.0 | +8.28% |
| 2023-10 | $44.92 | $41.61 | $3.31 | 789,633.0 | -5.02% |
| 2023-09 | $47.80 | $43.72 | $4.08 | 262,886.0 | -5.47% |
| 2023-08 | $48.98 | $45.57 | $3.41 | 481,009.0 | -3.73% |
| 2023-07 | $49.18 | $44.60 | $4.58 | 366,930.0 | +7.29% |
| 2023-06 | $45.99 | $41.13 | $4.86 | 539,466.0 | +10.87% |
| 2023-05 | $43.75 | $40.73 | $3.02 | 1,129,056.0 | -5.11% |
| 2023-04 | $43.85 | $41.88 | $1.97 | 598,074.0 | -0.57% |
| 2023-03 | $47.40 | $40.55 | $6.85 | 1,227,896.0 | -6.34% |
| 2023-02 | $50.35 | $46.13 | $4.22 | 2,016,258.0 | -3.76% |
| 2023-01 | $48.51 | $42.80 | $5.71 | 1,315,425.0 | +12.75% |
0.47%
0.60%
자본화:
|
볼륨(24시간):