Stockscreener 앱 받기
143.22
0.34%
-0.4898
시간 외 거래:
143.22
0.0037
+0.00%
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 |
|---|---|---|---|---|---|
| 2026-06-16 | $144.4 | $143.2 | $1.23 | 8,513.0 | -0.34% |
| 2026-06-15 | $144.8 | $143.7 | $1.06 | 39,286.0 | +0.04% |
| 2026-06-12 | $144.3 | $142.4 | $1.86 | 9,227.0 | +0.93% |
| 2026-06-11 | $142.3 | $139.1 | $3.20 | 13,860.0 | +2.30% |
| 2026-06-10 | $141.8 | $138.9 | $2.91 | 31,405.0 | -1.18% |
| 2026-06-09 | $142.3 | $138.0 | $4.26 | 28,960.0 | +0.91% |
| 2026-06-08 | $140.4 | $139.3 | $1.04 | 13,197.0 | +0.38% |
| 2026-06-05 | $140.5 | $138.6 | $1.81 | 8,425.0 | -1.79% |
| 2026-06-04 | $141.8 | $140.5 | $1.28 | 9,207.0 | +0.72% |
| 2026-06-03 | $140.8 | $140.0 | $0.84 | 11,529.0 | -0.18% |
| 2026-06-02 | $141.0 | $139.6 | $1.40 | 11,899.0 | +0.82% |
| 2026-06-01 | $140.1 | $138.8 | $1.22 | 14,095.0 | -0.44% |
| 2026-05-29 | $141.5 | $140.2 | $1.24 | 16,752.0 | -0.96% |
| 2026-05-28 | $142.0 | $140.3 | $1.63 | 17,221.0 | +0.32% |
| 2026-05-27 | $142.0 | $141.0 | $1.04 | 19,337.0 | +0.18% |
| 2026-05-26 | $141.1 | $140.1 | $0.933 | 38,033.0 | +1.53% |
| 2026-05-22 | $138.8 | $137.8 | $0.975 | 9,407.0 | +0.68% |
| 2026-05-21 | $138.2 | $136.2 | $1.98 | 22,620.0 | +0.40% |
| 2026-05-20 | $137.8 | $135.0 | $2.82 | 18,240.0 | +2.10% |
| 2026-05-19 | $135.1 | $133.8 | $1.27 | 8,902.0 | -0.92% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $144.8 | $138.0 | $6.76 | 208,116.0 | +2.12% |
| 2026-05 | $142.0 | $133.8 | $8.22 | 369,840.0 | +1.19% |
| 2026-04 | $139.5 | $127.4 | $12.16 | 621,057.0 | +8.07% |
| 2026-03 | $136.6 | $124.5 | $12.19 | 858,280.0 | -5.60% |
| 2026-02 | $138.7 | $131.4 | $7.27 | 545,202.0 | +2.60% |
| 2026-01 | $136.8 | $125.9 | $10.83 | 499,149.0 | +5.11% |
First Trust Mid Cap Core Alphadex Fund 주식 (FNX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $130.7 | $125.2 | $5.46 | 230,981.0 | +0.46% |
| 2025-11 | $126.8 | $117.5 | $9.28 | 337,161.0 | +1.75% |
| 2025-10 | $127.8 | $121.7 | $6.02 | 394,953.0 | -0.81% |
| 2025-09 | $127.7 | $122.2 | $5.51 | 255,771.0 | +1.26% |
| 2025-08 | $124.7 | $113.7 | $11.01 | 406,546.0 | +5.76% |
| 2025-07 | $120.0 | $114.6 | $5.33 | 458,935.0 | +1.96% |
| 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
| 월 | 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% |
0.10%
0.22%
자본화:
|
볼륨(24시간):