Stockscreener 앱 받기
136.16
0.78%
1.0722
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $135.5 | $134.6 | $0.96 | 710.0 | +0.34% |
| 2026-02-12 | $138.5 | $134.4 | $4.08 | 14,601.0 | -1.70% |
| 2026-02-11 | $138.7 | $136.8 | $1.92 | 28,363.0 | -0.24% |
| 2026-02-10 | $138.5 | $137.5 | $1.05 | 21,267.0 | +0.02% |
| 2026-02-09 | $138.1 | $137.1 | $1.00 | 24,040.0 | +0.10% |
| 2026-02-06 | $137.6 | $134.6 | $3.01 | 23,932.0 | +2.79% |
| 2026-02-05 | $135.6 | $133.6 | $1.93 | 85,317.0 | -0.95% |
| 2026-02-04 | $135.9 | $133.9 | $2.00 | 49,170.0 | +0.87% |
| 2026-02-03 | $135.2 | $131.4 | $3.76 | 13,747.0 | +0.44% |
| 2026-02-02 | $133.8 | $131.9 | $1.89 | 29,616.0 | +0.73% |
| 2026-01-30 | $133.4 | $131.6 | $1.82 | 17,525.0 | -0.96% |
| 2026-01-29 | $134.1 | $132.2 | $1.85 | 13,386.0 | +0.09% |
| 2026-01-28 | $134.2 | $133.3 | $0.935 | 17,249.0 | -0.22% |
| 2026-01-27 | $134.0 | $133.4 | $0.655 | 12,672.0 | +0.05% |
| 2026-01-26 | $135.3 | $133.4 | $1.92 | 22,323.0 | -0.24% |
| 2026-01-23 | $135.8 | $133.9 | $1.92 | 47,404.0 | -1.25% |
| 2026-01-22 | $136.8 | $135.7 | $1.06 | 95,485.0 | +0.33% |
| 2026-01-21 | $135.6 | $134.0 | $1.64 | 15,451.0 | +1.97% |
| 2026-01-20 | $133.8 | $132.5 | $1.30 | 17,162.0 | -1.28% |
| 2026-01-16 | $134.9 | $134.2 | $0.655 | 32,659.0 | -0.17% |
| 2026-01-15 | $135.2 | $133.7 | $1.51 | 16,173.0 | +1.03% |
| 2026-01-14 | $133.5 | $132.5 | $0.94 | 20,766.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $138.7 | $131.4 | $7.27 | 290,763.0 | +2.36% |
| 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% |
0.27%
0.15%
자본화:
|
볼륨(24시간):