Stockscreener 앱 받기
58.87
0.17%
0.1009
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 |
|---|---|---|---|---|---|
| 2026-04-16 | $59.19 | $58.87 | $0.32 | 3,249.0 | +0.17% |
| 2026-04-15 | $58.91 | $58.64 | $0.27 | 4,208.0 | -0.20% |
| 2026-04-14 | $59.07 | $58.75 | $0.32 | 28,395.0 | -0.21% |
| 2026-04-13 | $59.06 | $58.21 | $0.85 | 132,714.0 | +0.79% |
| 2026-04-10 | $58.64 | $58.48 | $0.16 | 2,222.0 | -0.46% |
| 2026-04-09 | $58.84 | $58.29 | $0.55 | 8,327.0 | +0.48% |
| 2026-04-08 | $58.62 | $58.33 | $0.29 | 4,121.0 | +1.73% |
| 2026-04-07 | $57.77 | $57.43 | $0.345 | 9,604.0 | +0.00% |
| 2026-04-06 | $57.54 | $57.11 | $0.4321 | 2,145.0 | +0.56% |
| 2026-04-02 | $57.22 | $56.66 | $0.5609 | 2,790.0 | +0.18% |
| 2026-04-01 | $57.37 | $57.07 | $0.30 | 5,906.0 | +0.08% |
| 2026-03-31 | $57.62 | $56.52 | $1.09 | 15,640.0 | +1.61% |
| 2026-03-30 | $56.66 | $56.02 | $0.6398 | 4,094.0 | -0.25% |
| 2026-03-27 | $56.84 | $56.25 | $0.595 | 1,950.0 | -1.22% |
| 2026-03-26 | $57.39 | $56.58 | $0.81 | 4,651.0 | -0.44% |
| 2026-03-25 | $57.29 | $56.70 | $0.59 | 4,706.0 | +0.72% |
| 2026-03-24 | $57.19 | $56.26 | $0.935 | 4,570.0 | +0.87% |
| 2026-03-23 | $56.92 | $56.06 | $0.86 | 6,335.0 | +1.69% |
| 2026-03-20 | $56.25 | $55.38 | $0.87 | 3,134.0 | -1.47% |
| 2026-03-19 | $56.49 | $55.80 | $0.6926 | 9,504.0 | -0.06% |
| 2026-03-18 | $56.75 | $56.28 | $0.4691 | 9,745.0 | -1.17% |
| 2026-03-17 | $57.16 | $56.95 | $0.215 | 3,709.0 | +0.66% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $59.19 | $56.66 | $2.53 | 203,681.0 | +3.15% |
| 2026-03 | $59.96 | $55.38 | $4.58 | 163,648.0 | -4.60% |
| 2026-02 | $61.27 | $58.24 | $3.03 | 133,884.0 | +2.34% |
| 2026-01 | $59.56 | $55.43 | $4.13 | 146,474.0 | +5.05% |
First Trust Mid Cap Value Alphadex Fund 주식 (FNK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $57.35 | $55.13 | $2.22 | 118,211.0 | +1.38% |
| 2025-11 | $55.50 | $51.98 | $3.51 | 109,860.0 | +3.74% |
| 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% |
0.28%
0.25%
자본화:
|
볼륨(24시간):