Stockscreener 앱 받기
144.86
0.12%
0.1805
시간 외 거래:
144.89
0.0347
+0.02%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $145.1 | $144.5 | $0.6061 | 6,282.0 | +0.12% |
| 2026-09-03 | $144.8 | $144.2 | $0.635 | 5,417.0 | +0.64% |
| 2026-09-02 | $144.0 | $142.9 | $1.15 | 5,675.0 | +1.01% |
| 2026-09-01 | $143.6 | $142.2 | $1.38 | 14,292.0 | -0.88% |
| 2026-08-31 | $144.1 | $143.2 | $0.9599 | 8,689.0 | -0.50% |
| 2026-08-28 | $146.1 | $144.2 | $1.93 | 9,149.0 | -1.02% |
| 2026-08-27 | $146.1 | $145.1 | $1.02 | 7,450.0 | +0.07% |
| 2026-08-26 | $146.1 | $145.6 | $0.555 | 4,378.0 | +0.24% |
| 2026-08-25 | $146.1 | $144.8 | $1.30 | 7,117.0 | +0.00% |
| 2026-08-24 | $145.7 | $145.1 | $0.64 | 3,524.0 | -0.39% |
| 2026-08-21 | $146.2 | $145.6 | $0.6099 | 7,074.0 | +0.61% |
| 2026-08-20 | $145.7 | $145.0 | $0.6973 | 13,316.0 | -0.74% |
| 2026-08-19 | $147.2 | $146.1 | $1.13 | 10,068.0 | +0.26% |
| 2026-08-18 | $147.5 | $145.7 | $1.79 | 10,973.0 | -1.25% |
| 2026-08-17 | $147.9 | $147.3 | $0.605 | 9,221.0 | -0.26% |
| 2026-08-14 | $148.0 | $147.4 | $0.6189 | 9,579.0 | +0.46% |
| 2026-08-13 | $147.5 | $146.9 | $0.5132 | 7,246.0 | +0.19% |
| 2026-08-12 | $147.3 | $146.4 | $0.8194 | 9,319.0 | +0.36% |
| 2026-08-11 | $147.0 | $146.4 | $0.5974 | 7,629.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $145.1 | $142.2 | $2.93 | 37,948.0 | +0.88% |
| 2026-08 | $148.0 | $143.2 | $4.81 | 207,159.0 | +0.22% |
| 2026-07 | $146.5 | $140.4 | $6.13 | 308,484.0 | -2.10% |
| 2026-06 | $146.8 | $138.0 | $8.74 | 405,393.0 | +4.35% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):