Stockscreener 앱 받기
64.36
0.20%
-0.13
First Trust Switzerland Alphadex Fund 주식 (FSZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $64.36 | $64.29 | $0.07 | 392.0 | -0.20% |
| 2024-11-21 | $64.82 | $64.46 | $0.36 | 508.0 | -0.05% |
| 2024-11-20 | $64.60 | $64.33 | $0.2703 | 800.0 | -0.56% |
| 2024-11-19 | $64.88 | $64.88 | $0.00 | 223.0 | +0.05% |
| 2024-11-18 | $65.14 | $64.85 | $0.2868 | 307.0 | +0.14% |
| 2024-11-15 | $64.82 | $64.44 | $0.3839 | 2,894.0 | +0.34% |
| 2024-11-14 | $64.93 | $64.54 | $0.39 | 3,337.0 | -0.50% |
| 2024-11-13 | $65.08 | $64.72 | $0.36 | 51,873.0 | -0.38% |
| 2024-11-12 | $65.33 | $65.01 | $0.32 | 4,195.0 | -2.03% |
| 2024-11-11 | $66.69 | $66.46 | $0.225 | 1,904.0 | -0.87% |
| 2024-11-08 | $67.04 | $66.77 | $0.27 | 777.0 | -0.59% |
| 2024-11-07 | $67.86 | $67.19 | $0.67 | 707.0 | +0.84% |
| 2024-11-06 | $66.88 | $66.88 | $0.00 | 143.0 | -0.39% |
| 2024-11-05 | $67.14 | $66.96 | $0.18 | 750.0 | +0.27% |
| 2024-11-04 | $66.96 | $66.96 | $0.00 | 560.0 | -0.21% |
| 2024-11-01 | $67.10 | $67.10 | $0.00 | 482.0 | +0.69% |
| 2024-10-31 | $66.97 | $66.61 | $0.36 | 5,254.0 | -1.00% |
| 2024-10-30 | $67.38 | $66.94 | $0.44 | 1,380.0 | -1.03% |
| 2024-10-29 | $68.42 | $67.91 | $0.51 | 5,270.0 | -1.97% |
| 2024-10-28 | $69.38 | $68.92 | $0.46 | 586.0 | +1.43% |
| 2024-10-25 | $68.55 | $68.38 | $0.17 | 5,756.0 | +0.44% |
| 2024-10-24 | $68.45 | $67.98 | $0.4699 | 4,860.0 | +0.74% |
First Trust Switzerland Alphadex Fund 주식 (FSZ) 연도별 가격 이력
이 심층 분석에서는 First Trust Switzerland Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FSZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Switzerland Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Switzerland Alphadex Fund 주식 (FSZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $67.86 | $64.29 | $3.57 | 70,244.0 | -3.42% |
| 2024-10 | $70.50 | $66.61 | $3.89 | 61,406.0 | -5.48% |
| 2024-09 | $71.34 | $67.32 | $4.02 | 23,569.0 | +1.76% |
| 2024-08 | $69.47 | $64.39 | $5.08 | 103,451.0 | +4.04% |
| 2024-07 | $66.59 | $63.63 | $2.96 | 78,021.0 | +3.26% |
| 2024-06 | $67.14 | $63.91 | $3.23 | 88,134.0 | -1.38% |
| 2024-05 | $65.39 | $60.24 | $5.15 | 40,159.0 | +8.51% |
| 2024-04 | $63.59 | $60.26 | $3.33 | 16,775.0 | -5.42% |
| 2024-03 | $65.29 | $62.51 | $2.78 | 45,771.0 | +1.79% |
| 2024-02 | $63.52 | $60.63 | $2.89 | 23,335.0 | +0.22% |
| 2024-01 | $64.83 | $61.01 | $3.82 | 96,696.0 | -3.99% |
First Trust Switzerland Alphadex Fund 주식 (FSZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $65.42 | $60.84 | $4.58 | 57,246.0 | +5.89% |
| 2023-11 | $61.43 | $55.41 | $6.02 | 136,692.0 | +10.86% |
| 2023-10 | $58.20 | $54.64 | $3.56 | 204,363.0 | -3.94% |
| 2023-09 | $61.50 | $56.48 | $5.02 | 130,305.0 | -5.87% |
| 2023-08 | $62.25 | $59.60 | $2.65 | 585,241.0 | -2.51% |
| 2023-07 | $69.37 | $58.49 | $10.88 | 107,029.0 | +4.70% |
| 2023-06 | $62.43 | $58.76 | $3.67 | 176,209.0 | -0.33% |
| 2023-05 | $64.26 | $60.24 | $4.02 | 257,780.0 | -5.03% |
| 2023-04 | $64.28 | $60.38 | $3.90 | 62,279.0 | +4.04% |
| 2023-03 | $60.97 | $56.20 | $4.77 | 128,442.0 | +4.27% |
| 2023-02 | $60.60 | $58.38 | $2.22 | 83,306.0 | -1.53% |
| 2023-01 | $59.54 | $54.99 | $4.55 | 306,045.0 | +8.20% |
First Trust Switzerland Alphadex Fund 주식 (FSZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $55.81 | $53.33 | $2.48 | 673,990.0 | +1.52% |
| 2022-11 | $54.71 | $47.23 | $7.48 | 755,648.0 | +10.35% |
| 2022-10 | $49.68 | $44.67 | $5.01 | 66,217.0 | +5.99% |
| 2022-09 | $53.30 | $0.00 | $53.30 | 87,076.0 | -11.40% |
| 2022-08 | $56.88 | $51.00 | $5.88 | 36,109.0 | -5.84% |
| 2022-07 | $55.40 | $50.82 | $4.58 | 73,316.0 | +4.61% |
| 2022-06 | $61.76 | $51.88 | $9.88 | 368,899.0 | -7.12% |
| 2022-05 | $60.38 | $53.01 | $7.37 | 156,359.0 | -5.47% |
| 2022-04 | $65.63 | $59.80 | $5.83 | 69,363.0 | -6.76% |
| 2022-03 | $65.89 | $57.79 | $8.10 | 213,237.0 | +0.64% |
| 2022-02 | $68.19 | $62.07 | $6.12 | 213,792.0 | -4.19% |
| 2022-01 | $71.38 | $64.36 | $7.02 | 145,053.0 | -5.93% |
0.73%
자본화:
|
볼륨(24시간):