Stockscreener 앱 받기
57.37
1.77%
0.9986
시간 외 거래:
57.22
-0.1452
-0.25%
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $57.41 | $56.67 | $0.738 | 13,517.0 | +1.77% |
| 2024-11-21 | $56.48 | $55.80 | $0.6761 | 14,940.0 | +1.72% |
| 2024-11-20 | $55.41 | $54.98 | $0.4311 | 29,336.0 | +0.28% |
| 2024-11-19 | $55.30 | $55.05 | $0.2473 | 13,770.0 | -0.66% |
| 2024-11-18 | $55.83 | $55.59 | $0.24 | 13,748.0 | +0.31% |
| 2024-11-15 | $56.03 | $55.35 | $0.6818 | 13,960.0 | -0.65% |
| 2024-11-14 | $56.34 | $55.77 | $0.57 | 27,463.0 | -0.44% |
| 2024-11-13 | $56.51 | $56.06 | $0.4498 | 5,713.0 | -0.27% |
| 2024-11-12 | $56.88 | $56.16 | $0.72 | 14,484.0 | -1.30% |
| 2024-11-11 | $57.13 | $56.95 | $0.1781 | 5,629.0 | +1.05% |
| 2024-11-08 | $56.48 | $56.10 | $0.38 | 25,347.0 | +0.12% |
| 2024-11-07 | $56.77 | $56.30 | $0.4747 | 20,552.0 | -0.75% |
| 2024-11-06 | $56.77 | $55.83 | $0.945 | 27,176.0 | +5.22% |
| 2024-11-05 | $53.93 | $53.15 | $0.78 | 25,645.0 | +1.37% |
| 2024-11-04 | $53.58 | $53.18 | $0.4024 | 17,345.0 | +0.55% |
| 2024-11-01 | $53.62 | $52.87 | $0.755 | 31,091.0 | -0.55% |
| 2024-10-31 | $53.80 | $53.18 | $0.617 | 2,467.0 | -1.18% |
| 2024-10-30 | $54.45 | $53.81 | $0.6439 | 2,391.0 | +0.31% |
| 2024-10-29 | $53.68 | $53.52 | $0.1598 | 22,084.0 | -0.71% |
| 2024-10-28 | $54.08 | $53.45 | $0.6299 | 6,937.0 | +1.01% |
| 2024-10-25 | $54.07 | $53.49 | $0.5786 | 4,679.0 | -0.59% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $57.41 | $52.87 | $4.54 | 313,233.0 | +7.87% |
| 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% |
First Trust Mid Cap Value Alphadex Fund 주식 (FNK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $46.00 | $42.11 | $3.89 | 1,075,857.0 | -5.90% |
| 2022-11 | $45.70 | $40.19 | $5.51 | 1,537,947.0 | +8.01% |
| 2022-10 | $42.56 | $38.32 | $4.24 | 1,479,073.0 | +10.85% |
| 2022-09 | $44.81 | $38.05 | $6.76 | 1,238,493.0 | -11.34% |
| 2022-08 | $47.23 | $43.01 | $4.22 | 1,095,220.0 | -3.45% |
| 2022-07 | $44.73 | $39.74 | $4.99 | 1,057,780.0 | +9.83% |
| 2022-06 | $46.42 | $39.33 | $7.09 | 1,038,285.0 | -11.30% |
| 2022-05 | $46.77 | $42.33 | $4.45 | 623,157.0 | +3.25% |
| 2022-04 | $47.80 | $44.22 | $3.58 | 632,774.0 | -4.93% |
| 2022-03 | $47.65 | $44.02 | $3.63 | 471,118.0 | +0.63% |
| 2022-02 | $47.69 | $43.47 | $4.22 | 1,470,401.0 | +0.83% |
| 2022-01 | $48.87 | $44.18 | $4.69 | 1,555,334.0 | -2.46% |
0.73%
자본화:
|
볼륨(24시간):