51.60
price up icon2.16%   1.09
after-market 시간 외 거래: 51.60
loading

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

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-24 $51.60 $51.18 $0.42 10,149.0 +2.16%
2025-03-21 $50.65 $50.27 $0.3793 4,712.0 -0.79%
2025-03-20 $51.31 $50.86 $0.4485 7,770.0 -0.66%
2025-03-19 $51.38 $50.75 $0.6302 7,359.0 +1.33%
2025-03-18 $50.67 $50.31 $0.36 6,478.0 -0.32%
2025-03-17 $50.86 $50.08 $0.78 12,819.0 +1.23%
2025-03-14 $50.15 $49.42 $0.73 12,872.0 +2.38%
2025-03-13 $49.81 $48.71 $1.10 11,863.0 -1.43%
2025-03-12 $50.26 $49.41 $0.85 25,719.0 -0.71%
2025-03-11 $50.57 $49.66 $0.915 117,246.0 -0.78%
2025-03-10 $51.20 $50.12 $1.08 21,487.0 -1.45%
2025-03-07 $51.25 $50.36 $0.89 19,281.0 +0.95%
2025-03-06 $50.95 $50.29 $0.6599 9,721.0 -0.47%
2025-03-05 $50.98 $49.98 $1.00 23,839.0 +0.97%
2025-03-04 $50.78 $50.43 $0.3538 402.0 -1.72%
2025-03-03 $52.96 $51.13 $1.83 9,981.0 -2.45%
2025-02-28 $52.77 $52.11 $0.6605 7,283.0 +0.21%
2025-02-27 $53.06 $52.46 $0.60 13,641.0 -0.64%
2025-02-26 $53.38 $52.75 $0.6299 21,569.0 -0.66%
2025-02-25 $53.36 $53.15 $0.21 4,937.0 +0.29%
2025-02-24 $53.32 $52.96 $0.359 6,510.0 +0.14%

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
2025-03 $52.96 $48.71 $4.25 301,698.0 -1.90%
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
$174.55
price up icon 1.28%
exchange_traded_fund VUG
$389.20
price up icon 2.43%
exchange_traded_fund IJH
$60.26
price up icon 2.48%
exchange_traded_fund EFA
$83.65
price down icon 0.04%
exchange_traded_fund IWF
$377.95
price up icon 2.25%
exchange_traded_fund QQQ
$487.62
price up icon 1.39%
자본화:     |  볼륨(24시간):