loading

First Trust Mid Cap Value Alphadex Fund 주식 (FNK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-22 $46.45 $45.80 $0.6499 38,124.0 +1.67%
2025-04-21 $45.66 $44.73 $0.93 15,612.0 -2.02%
2025-04-17 $46.27 $45.67 $0.60 13,886.0 +1.46%
2025-04-16 $45.92 $45.06 $0.86 33,436.0 -0.82%
2025-04-15 $46.49 $45.70 $0.79 83,450.0 -0.67%
2025-04-14 $46.28 $45.52 $0.7558 9,919.0 +1.12%
2025-04-11 $45.64 $44.39 $1.25 10,371.0 +1.27%
2025-04-10 $46.10 $43.97 $2.13 8,960.0 -4.80%
2025-04-09 $47.49 $42.68 $4.81 22,687.0 +9.48%
2025-04-08 $45.22 $42.95 $2.27 45,630.0 -2.72%
2025-04-07 $46.47 $43.59 $2.88 76,453.0 -1.85%
2025-04-04 $45.98 $44.89 $1.09 19,675.0 -4.71%
2025-04-03 $49.77 $47.53 $2.24 11,454.0 -7.51%
2025-04-02 $51.39 $50.22 $1.17 11,895.0 +1.36%
2025-04-01 $50.74 $50.01 $0.725 4,789.0 +0.52%
2025-03-31 $50.63 $49.72 $0.91 12,369.0 +0.57%
2025-03-28 $51.11 $49.99 $1.12 4,465.0 -1.86%
2025-03-27 $51.37 $50.92 $0.4471 3,859.0 -0.51%
2025-03-26 $51.73 $51.24 $0.4861 6,866.0 +0.00%
2025-03-25 $51.70 $51.18 $0.515 7,854.0 -0.52%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $51.39 $42.68 $8.71 406,341.0 -8.89%
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

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

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%
exchange_traded_fund VTV
$160.49
price down icon 0.84%
exchange_traded_fund VUG
$346.31
price up icon 1.13%
exchange_traded_fund IJH
$54.42
price up icon 1.47%
exchange_traded_fund EFA
$81.83
price up icon 1.45%
exchange_traded_fund IWF
$335.95
price up icon 1.00%
exchange_traded_fund QQQ
$438.90
price up icon 1.28%
자본화:     |  볼륨(24시간):