115.08
price down icon1.72%   -2.0195
after-market 시간 외 거래: 115.07 -0.0105 -0.01%
loading

First Trust Mid Cap Core Alphadex Fund 주식 (FNX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-01 $115.3 $113.7 $1.60 8,923.0 -1.72%
2025-07-31 $118.3 $117.1 $1.17 19,661.0 -0.96%
2025-07-30 $119.5 $117.6 $1.86 30,022.0 -0.30%
2025-07-29 $120.0 $118.2 $1.77 15,498.0 -0.24%
2025-07-28 $119.1 $118.7 $0.4419 11,001.0 -0.11%
2025-07-25 $119.0 $117.9 $1.10 7,234.0 +0.62%
2025-07-24 $119.2 $118.2 $1.06 18,549.0 -1.00%
2025-07-23 $119.5 $119.1 $0.3896 12,859.0 +1.05%
2025-07-22 $118.3 $116.6 $1.71 21,365.0 +1.20%
2025-07-21 $118.2 $116.7 $1.50 11,064.0 -0.69%
2025-07-18 $117.9 $117.3 $0.6228 8,944.0 -0.12%
2025-07-17 $117.8 $116.6 $1.20 17,496.0 +1.16%
2025-07-16 $116.5 $115.2 $1.26 40,666.0 +0.67%
2025-07-15 $118.0 $115.5 $2.55 18,934.0 -1.88%
2025-07-14 $117.9 $117.2 $0.64 17,502.0 +0.32%
2025-07-11 $117.9 $117.5 $0.4539 15,426.0 -1.02%
2025-07-10 $119.3 $118.2 $1.15 21,877.0 +0.44%
2025-07-09 $118.2 $117.1 $1.04 46,087.0 +0.49%
2025-07-08 $118.1 $117.1 $0.98 49,450.0 +0.56%
2025-07-07 $118.1 $116.3 $1.75 19,933.0 -1.00%
2025-07-03 $118.3 $117.6 $0.6534 15,128.0 +0.64%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $115.3 $113.7 $1.60 8,923.0 +0.00%
2025-07 $120.0 $113.7 $6.32 467,858.0 +0.20%
2025-06 $115.4 $109.6 $5.80 427,885.0 +3.66%
2025-05 $113.8 $104.5 $9.40 543,620.0 +5.67%
2025-04 $111.3 $93.19 $18.10 1,118,041.0 -3.79%
2025-03 $115.5 $104.8 $10.68 762,906.0 -5.26%
2025-02 $121.7 $113.5 $8.21 432,127.0 -4.62%
2025-01 $122.2 $114.2 $7.97 734,425.0 +4.22%

First Trust Mid Cap Core Alphadex Fund 주식 (FNX) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $126.6 $114.2 $12.36 385,435.0 -8.64%
2024-11 $128.0 $114.9 $13.10 380,875.0 +9.86%
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

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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
자본화:     |  볼륨(24시간):