Stockscreener 앱 받기
124.29
0.74%
0.9154
시간 외 거래:
124.25
-0.0437
-0.04%
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $124.4 | $123.0 | $1.49 | 9,369.0 | +0.74% |
| 2025-08-26 | $123.6 | $122.8 | $0.7597 | 15,196.0 | +0.58% |
| 2025-08-25 | $123.2 | $122.6 | $0.6088 | 20,625.0 | -0.53% |
| 2025-08-22 | $123.7 | $120.1 | $3.55 | 9,656.0 | +3.22% |
| 2025-08-21 | $119.6 | $118.7 | $0.9312 | 58,237.0 | +0.07% |
| 2025-08-20 | $119.6 | $118.7 | $0.9532 | 16,923.0 | -0.33% |
| 2025-08-19 | $120.6 | $119.6 | $0.9624 | 8,255.0 | -0.35% |
| 2025-08-18 | $120.3 | $119.7 | $0.62 | 34,041.0 | +0.30% |
| 2025-08-15 | $120.7 | $119.7 | $1.03 | 5,666.0 | -0.59% |
| 2025-08-14 | $120.6 | $119.7 | $0.9014 | 10,430.0 | -0.98% |
| 2025-08-13 | $121.8 | $119.9 | $1.86 | 14,506.0 | +1.88% |
| 2025-08-12 | $119.5 | $116.8 | $2.69 | 8,521.0 | +2.57% |
| 2025-08-11 | $117.6 | $116.4 | $1.18 | 24,403.0 | -0.30% |
| 2025-08-08 | $117.4 | $116.8 | $0.6799 | 15,688.0 | +0.32% |
| 2025-08-07 | $117.5 | $116.1 | $1.45 | 23,350.0 | -0.15% |
| 2025-08-06 | $117.3 | $116.5 | $0.71 | 12,886.0 | -0.37% |
| 2025-08-05 | $117.3 | $115.9 | $1.38 | 13,598.0 | +0.34% |
| 2025-08-04 | $116.7 | $115.9 | $0.819 | 8,481.0 | +1.42% |
| 2025-08-01 | $115.3 | $113.7 | $1.60 | 8,923.0 | -1.72% |
| 2025-07-31 | $118.3 | $117.1 | $1.17 | 19,661.0 | -0.96% |
| 2025-07-30 | $119.5 | $117.6 | $1.86 | 30,022.0 | -0.30% |
| 2025-07-29 | $120.0 | $118.2 | $1.77 | 15,498.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $124.4 | $113.7 | $10.79 | 328,123.0 | +6.14% |
| 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% |
0.30%
0.24%
자본화:
|
볼륨(24시간):