Stockscreener 앱 받기
127.00
0.33%
0.4138
시장 영업 전:
127.49
0.4942
+0.39%
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 |
|---|---|---|---|---|---|
| 2025-12-04 | $127.4 | $126.3 | $1.16 | 10,223.0 | +0.33% |
| 2025-12-03 | $126.7 | $125.9 | $0.7625 | 9,805.0 | +1.08% |
| 2025-12-02 | $126.4 | $125.2 | $1.16 | 8,381.0 | -0.32% |
| 2025-12-01 | $126.6 | $125.3 | $1.38 | 7,480.0 | -0.73% |
| 2025-11-28 | $126.8 | $126.2 | $0.60 | 2,417.0 | +0.44% |
| 2025-11-26 | $126.8 | $125.2 | $1.57 | 27,918.0 | +0.98% |
| 2025-11-25 | $125.0 | $122.4 | $2.58 | 30,506.0 | +2.12% |
| 2025-11-24 | $122.3 | $120.6 | $1.77 | 9,876.0 | +1.36% |
| 2025-11-21 | $121.0 | $118.0 | $3.00 | 11,835.0 | +2.61% |
| 2025-11-20 | $121.6 | $117.5 | $4.08 | 10,844.0 | -1.68% |
| 2025-11-19 | $120.0 | $119.0 | $1.04 | 16,153.0 | +0.16% |
| 2025-11-18 | $119.8 | $118.0 | $1.80 | 6,187.0 | +0.42% |
| 2025-11-17 | $121.2 | $118.5 | $2.63 | 12,165.0 | -1.96% |
| 2025-11-14 | $122.0 | $120.1 | $1.92 | 15,499.0 | -0.33% |
| 2025-11-13 | $123.6 | $121.5 | $2.10 | 14,417.0 | -1.97% |
| 2025-11-12 | $125.0 | $124.0 | $1.02 | 8,042.0 | -0.01% |
| 2025-11-11 | $124.5 | $123.7 | $0.7683 | 10,261.0 | -0.04% |
| 2025-11-10 | $124.7 | $123.4 | $1.28 | 14,175.0 | +0.67% |
| 2025-11-07 | $123.2 | $121.0 | $2.23 | 21,593.0 | +1.03% |
| 2025-11-06 | $124.1 | $121.8 | $2.28 | 13,689.0 | -1.46% |
| 2025-11-05 | $124.4 | $122.7 | $1.69 | 11,898.0 | +1.12% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $127.4 | $125.2 | $2.20 | 46,112.0 | +0.34% |
| 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% |
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% |
0.01%
0.01%
자본화:
|
볼륨(24시간):