Stockscreener 앱 받기
125.45
1.59%
1.9591
시간 외 거래:
125.38
-0.0691
-0.06%
First Trust Mid Cap Core Alphadex Fund 주식 (FNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $125.5 | $123.9 | $1.55 | 14,920.0 | +1.59% |
| 2024-11-21 | $123.6 | $121.9 | $1.76 | 17,129.0 | +1.85% |
| 2024-11-20 | $121.3 | $120.5 | $0.7989 | 17,213.0 | +0.16% |
| 2024-11-19 | $121.1 | $119.5 | $1.59 | 28,390.0 | +0.28% |
| 2024-11-18 | $121.3 | $120.5 | $0.79 | 13,738.0 | +0.39% |
| 2024-11-15 | $121.2 | $119.8 | $1.32 | 14,986.0 | -0.95% |
| 2024-11-14 | $123.2 | $121.2 | $1.97 | 9,864.0 | -1.04% |
| 2024-11-13 | $124.2 | $122.6 | $1.68 | 29,491.0 | -0.46% |
| 2024-11-12 | $124.7 | $123.0 | $1.74 | 22,215.0 | -1.34% |
| 2024-11-11 | $125.3 | $124.1 | $1.23 | 59,378.0 | +1.37% |
| 2024-11-08 | $123.5 | $122.7 | $0.8831 | 35,774.0 | +0.43% |
| 2024-11-07 | $123.3 | $122.4 | $0.89 | 19,710.0 | -0.09% |
| 2024-11-06 | $122.9 | $121.0 | $1.89 | 16,218.0 | +4.52% |
| 2024-11-05 | $117.5 | $115.6 | $1.92 | 13,112.0 | +1.65% |
| 2024-11-04 | $116.4 | $115.3 | $1.16 | 11,130.0 | +0.35% |
| 2024-11-01 | $116.3 | $114.9 | $1.46 | 12,329.0 | +0.15% |
| 2024-10-31 | $116.5 | $115.0 | $1.53 | 14,935.0 | -1.58% |
| 2024-10-30 | $118.0 | $116.6 | $1.42 | 15,355.0 | +0.06% |
| 2024-10-29 | $116.8 | $116.2 | $0.6372 | 12,816.0 | -0.38% |
| 2024-10-28 | $117.5 | $116.5 | $1.03 | 10,266.0 | +0.98% |
| 2024-10-25 | $117.3 | $115.8 | $1.56 | 14,629.0 | -0.43% |
First Trust Mid Cap Core Alphadex Fund 주식 (FNX) 연도별 가격 이력
이 심층 분석에서는 First Trust Mid Cap Core Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Mid Cap Core Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Mid Cap Core Alphadex Fund 주식 (FNX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $125.5 | $114.9 | $10.59 | 350,517.0 | +9.07% |
| 2024-10 | $120.0 | $114.7 | $5.35 | 428,827.0 | -1.82% |
| 2024-09 | $117.7 | $107.7 | $10.06 | 347,432.0 | +0.93% |
| 2024-08 | $117.0 | $104.5 | $12.50 | 474,137.0 | -0.27% |
| 2024-07 | $117.8 | $106.7 | $11.15 | 914,278.0 | +7.25% |
| 2024-06 | $111.6 | $106.2 | $5.37 | 260,733.0 | -2.23% |
| 2024-05 | $113.2 | $105.5 | $7.61 | 550,977.0 | +4.72% |
| 2024-04 | $113.8 | $104.4 | $9.33 | 835,350.0 | -6.50% |
| 2024-03 | $113.6 | $107.2 | $6.47 | 428,051.0 | +5.12% |
| 2024-02 | $108.1 | $100.6 | $7.50 | 655,088.0 | +6.16% |
| 2024-01 | $104.5 | $99.36 | $5.16 | 739,485.0 | -2.74% |
First Trust Mid Cap Core Alphadex Fund 주식 (FNX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $105.8 | $94.75 | $11.09 | 567,484.0 | +10.44% |
| 2023-11 | $94.59 | $85.73 | $8.86 | 823,147.0 | +9.48% |
| 2023-10 | $92.57 | $85.01 | $7.56 | 622,232.0 | -6.20% |
| 2023-09 | $98.69 | $90.41 | $8.28 | 422,338.0 | -5.54% |
| 2023-08 | $100.5 | $93.55 | $7.00 | 836,126.0 | -3.43% |
| 2023-07 | $101.1 | $93.35 | $7.72 | 824,357.0 | +4.82% |
| 2023-06 | $96.61 | $86.66 | $9.95 | 963,891.0 | +10.80% |
| 2023-05 | $90.23 | $85.67 | $4.56 | 665,414.0 | -2.89% |
| 2023-04 | $90.82 | $86.74 | $4.08 | 617,990.0 | -0.49% |
| 2023-03 | $96.32 | $83.86 | $12.46 | 1,165,099.0 | -4.36% |
| 2023-02 | $99.93 | $93.17 | $6.76 | 979,413.0 | -2.94% |
| 2023-01 | $96.91 | $86.44 | $10.47 | 797,832.0 | +10.34% |
First Trust Mid Cap Core Alphadex Fund 주식 (FNX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $94.42 | $86.00 | $8.41 | 790,883.0 | -6.07% |
| 2022-11 | $93.78 | $85.12 | $8.66 | 1,241,680.0 | +4.75% |
| 2022-10 | $89.66 | $80.38 | $9.28 | 1,159,808.0 | +11.21% |
| 2022-09 | $93.45 | $79.36 | $14.09 | 699,825.0 | -10.47% |
| 2022-08 | $97.30 | $89.54 | $7.76 | 579,544.0 | -3.07% |
| 2022-07 | $92.73 | $82.09 | $10.64 | 754,646.0 | +10.57% |
| 2022-06 | $96.69 | $81.47 | $15.22 | 693,486.0 | -11.45% |
| 2022-05 | $97.12 | $86.68 | $10.44 | 738,268.0 | +2.38% |
| 2022-04 | $100.9 | $92.25 | $8.63 | 734,949.0 | -5.95% |
| 2022-03 | $100.8 | $91.82 | $8.97 | 648,678.0 | +1.01% |
| 2022-02 | $100.5 | $90.82 | $9.64 | 679,928.0 | +0.69% |
| 2022-01 | $104.4 | $91.71 | $12.73 | 1,246,684.0 | -6.19% |
0.73%
자본화:
|
볼륨(24시간):