Stockscreener 앱 받기
78.24
1.07%
-0.8494
시간 외 거래:
78.24
-0.0009
-0.00%
First Trust Switzerland Alphadex Fund 주식 (FSZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-14 | $78.24 | $78.24 | $0.00 | 22.00 | -1.07% |
| 2026-09-11 | $79.09 | $79.09 | $0.00 | 23.00 | -0.34% |
| 2026-09-10 | $79.86 | $79.36 | $0.50 | 34,585.0 | -0.95% |
| 2026-09-09 | $80.12 | $80.12 | $0.00 | 76.00 | -1.23% |
| 2026-09-08 | $81.45 | $81.12 | $0.3311 | 213.0 | +0.05% |
| 2026-09-04 | $81.07 | $81.07 | $0.00 | 105.0 | -0.54% |
| 2026-09-03 | $81.58 | $81.52 | $0.0638 | 376.0 | +0.89% |
| 2026-09-02 | $80.80 | $80.80 | $0.00 | 21.00 | +0.30% |
| 2026-09-01 | $80.56 | $80.50 | $0.06 | 278.0 | -1.08% |
| 2026-08-31 | $81.43 | $81.43 | $0.00 | 88.00 | -0.60% |
| 2026-08-28 | $82.12 | $81.64 | $0.48 | 545.0 | -0.96% |
| 2026-08-27 | $82.72 | $82.45 | $0.27 | 188.0 | -0.01% |
| 2026-08-26 | $82.72 | $82.57 | $0.155 | 601.0 | -0.44% |
| 2026-08-25 | $83.09 | $83.05 | $0.0391 | 133.0 | +0.57% |
| 2026-08-24 | $82.62 | $82.62 | $0.00 | 20.00 | -0.08% |
| 2026-08-21 | $82.68 | $82.68 | $0.00 | 54.00 | +0.21% |
| 2026-08-20 | $82.59 | $82.51 | $0.0872 | 130.0 | -0.49% |
| 2026-08-19 | $82.91 | $82.91 | $0.00 | 38.00 | +1.08% |
| 2026-08-18 | $82.59 | $82.03 | $0.565 | 1,246.0 | -1.15% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $81.58 | $78.24 | $3.34 | 35,721.0 | -3.92% |
| 2026-08 | $83.34 | $81.43 | $1.90 | 4,639.0 | +0.01% |
| 2026-07 | $83.36 | $79.76 | $3.60 | 15,907.0 | -0.73% |
| 2026-06 | $83.66 | $80.03 | $3.63 | 34,119.0 | -1.55% |
| 2026-05 | $83.32 | $79.88 | $3.44 | 16,539.0 | +2.93% |
| 2026-04 | $83.12 | $78.34 | $4.78 | 22,752.0 | +2.05% |
| 2026-03 | $84.24 | $76.50 | $7.74 | 56,850.0 | -7.69% |
| 2026-02 | $86.44 | $82.02 | $4.42 | 72,504.0 | +3.71% |
| 2026-01 | $84.38 | $79.94 | $4.44 | 18,832.0 | +3.45% |
First Trust Switzerland Alphadex Fund 주식 (FSZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $81.18 | $77.03 | $4.15 | 34,486.0 | +3.64% |
| 2025-11 | $79.05 | $75.27 | $3.78 | 11,211.0 | +0.86% |
| 2025-10 | $78.40 | $76.48 | $1.92 | 665,988.0 | +0.26% |
| 2025-09 | $79.36 | $75.84 | $3.52 | 28,969.0 | -2.69% |
| 2025-08 | $80.22 | $75.34 | $4.88 | 19,150.0 | +2.39% |
| 2025-07 | $81.10 | $76.34 | $4.76 | 67,466.0 | +0.80% |
| 2025-06 | $77.09 | $74.01 | $3.08 | 85,856.0 | +0.61% |
| 2025-05 | $76.07 | $70.82 | $5.25 | 44,508.0 | +5.70% |
| 2025-04 | $71.93 | $61.24 | $10.69 | 82,381.0 | +6.33% |
| 2025-03 | $70.17 | $67.59 | $2.58 | 81,383.0 | +0.49% |
| 2025-02 | $68.31 | $65.22 | $3.09 | 51,592.0 | +1.56% |
| 2025-01 | $66.92 | $62.05 | $4.87 | 145,161.0 | +5.66% |
First Trust Switzerland Alphadex Fund 주식 (FSZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $66.79 | $62.47 | $4.32 | 86,189.0 | -4.44% |
| 2024-11 | $67.86 | $64.28 | $3.58 | 73,211.0 | -0.94% |
| 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% |
0.35%
4.00%
자본화:
|
볼륨(24시간):