Stockscreener 앱 받기
59.79
0.23%
0.1343
시간 외 거래:
59.82
0.0328
+0.05%
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $60.19 | $59.79 | $0.4028 | 2,090.0 | +0.23% |
| 2026-05-05 | $59.67 | $59.13 | $0.545 | 4,891.0 | +1.11% |
| 2026-05-04 | $59.67 | $58.98 | $0.69 | 1,495.0 | -1.21% |
| 2026-05-01 | $60.32 | $59.72 | $0.5989 | 2,784.0 | -0.70% |
| 2026-04-30 | $60.26 | $59.97 | $0.2899 | 3,397.0 | +1.15% |
| 2026-04-29 | $59.85 | $59.32 | $0.53 | 10,327.0 | -0.63% |
| 2026-04-28 | $60.20 | $59.72 | $0.48 | 5,740.0 | -0.20% |
| 2026-04-27 | $60.09 | $59.81 | $0.28 | 1,980.0 | +0.32% |
| 2026-04-24 | $59.97 | $59.75 | $0.2174 | 12,257.0 | -0.46% |
| 2026-04-23 | $60.11 | $59.87 | $0.2373 | 3,003.0 | +0.38% |
| 2026-04-22 | $60.13 | $59.70 | $0.425 | 4,967.0 | -0.25% |
| 2026-04-21 | $60.60 | $59.92 | $0.6777 | 2,334.0 | -0.48% |
| 2026-04-20 | $60.33 | $59.72 | $0.61 | 6,856.0 | +0.54% |
| 2026-04-17 | $59.95 | $59.38 | $0.575 | 2,168.0 | +1.53% |
| 2026-04-16 | $59.19 | $58.87 | $0.32 | 8,053.0 | +0.40% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $60.32 | $58.98 | $1.34 | 13,350.0 | -0.59% |
| 2026-04 | $60.60 | $56.66 | $3.94 | 261,514.0 | +5.37% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):