Stockscreener 앱 받기
127.82
1.47%
1.8467
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 |
|---|---|---|---|---|---|
| 2026-01-02 | $128.1 | $125.9 | $2.11 | 27,605.0 | +1.47% |
| 2025-12-31 | $127.3 | $125.8 | $1.53 | 22,895.0 | -0.92% |
| 2025-12-30 | $127.9 | $127.1 | $0.7773 | 19,863.0 | -0.36% |
| 2025-12-29 | $127.9 | $127.4 | $0.475 | 9,295.0 | -0.60% |
| 2025-12-26 | $128.9 | $127.9 | $0.99 | 8,293.0 | -0.21% |
| 2025-12-24 | $128.8 | $128.3 | $0.48 | 9,978.0 | +0.20% |
| 2025-12-23 | $128.9 | $128.1 | $0.8071 | 13,836.0 | -0.42% |
| 2025-12-22 | $129.4 | $128.2 | $1.23 | 10,959.0 | +0.96% |
| 2025-12-19 | $128.0 | $126.7 | $1.27 | 11,386.0 | +0.82% |
| 2025-12-18 | $127.9 | $126.6 | $1.36 | 6,997.0 | +0.35% |
| 2025-12-17 | $128.2 | $126.2 | $2.00 | 12,499.0 | -0.67% |
| 2025-12-16 | $127.9 | $126.6 | $1.36 | 12,655.0 | -0.62% |
| 2025-12-15 | $129.4 | $127.8 | $1.57 | 8,897.0 | -0.44% |
| 2025-12-12 | $130.3 | $128.2 | $2.11 | 12,809.0 | -1.54% |
| 2025-12-11 | $130.7 | $128.5 | $2.16 | 7,045.0 | +1.31% |
| 2025-12-10 | $129.4 | $126.4 | $3.03 | 24,414.0 | +1.79% |
| 2025-12-09 | $127.4 | $126.4 | $0.945 | 6,828.0 | +0.01% |
| 2025-12-08 | $127.7 | $126.5 | $1.27 | 8,918.0 | -0.47% |
| 2025-12-05 | $127.7 | $127.0 | $0.65 | 10,420.0 | +0.07% |
| 2025-12-04 | $127.4 | $126.3 | $1.16 | 10,223.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $128.1 | $125.9 | $2.11 | 55,210.0 | +1.47% |
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% |
0.95%
0.34%
자본화:
|
볼륨(24시간):