Stockscreener 앱 받기
120.56
0.22%
-0.27
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 |
|---|---|---|---|---|---|
| 2025-02-06 | $121.7 | $119.9 | $1.82 | 14,777.0 | -0.22% |
| 2025-02-05 | $120.9 | $120.2 | $0.74 | 15,465.0 | +0.57% |
| 2025-02-04 | $120.1 | $118.8 | $1.29 | 16,737.0 | +1.00% |
| 2025-02-03 | $119.5 | $117.4 | $2.08 | 25,588.0 | -1.37% |
| 2025-01-31 | $122.0 | $120.2 | $1.78 | 60,657.0 | -0.70% |
| 2025-01-30 | $122.2 | $121.2 | $1.02 | 18,982.0 | +1.04% |
| 2025-01-29 | $120.7 | $119.8 | $0.907 | 11,572.0 | -0.42% |
| 2025-01-28 | $120.9 | $120.1 | $0.8544 | 14,991.0 | +0.25% |
| 2025-01-27 | $121.2 | $119.7 | $1.48 | 21,468.0 | -0.46% |
| 2025-01-24 | $121.5 | $120.8 | $0.6684 | 86,047.0 | -0.44% |
| 2025-01-23 | $121.8 | $120.6 | $1.17 | 105,822.0 | +0.17% |
| 2025-01-22 | $122.0 | $121.2 | $0.875 | 57,015.0 | -0.52% |
| 2025-01-21 | $122.0 | $121.1 | $0.9293 | 20,713.0 | +1.43% |
| 2025-01-17 | $120.7 | $120.0 | $0.704 | 19,938.0 | +0.52% |
| 2025-01-16 | $120.0 | $118.8 | $1.25 | 74,672.0 | +0.36% |
| 2025-01-15 | $120.0 | $118.5 | $1.50 | 24,143.0 | +1.41% |
| 2025-01-14 | $117.5 | $116.2 | $1.32 | 13,367.0 | +1.39% |
| 2025-01-13 | $115.9 | $114.2 | $1.65 | 52,582.0 | +1.01% |
| 2025-01-10 | $115.6 | $114.3 | $1.34 | 59,922.0 | -1.60% |
| 2025-01-08 | $116.6 | $115.2 | $1.42 | 21,073.0 | +0.05% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $121.7 | $117.4 | $4.30 | 87,344.0 | -0.03% |
| 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% |
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% |
0.14%
0.69%
자본화:
|
볼륨(24시간):