Stockscreener 앱 받기
78.25
0.21%
-0.165
시간 외 거래:
78.20
-0.0526
-0.07%
First Trust Switzerland Alphadex Fund 주식 (FSZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $78.25 | $78.19 | $0.0576 | 337.0 | -0.21% |
| 2025-12-11 | $78.42 | $78.25 | $0.1676 | 242.0 | +0.75% |
| 2025-12-10 | $77.83 | $77.83 | $0.00 | 260.0 | +0.96% |
| 2025-12-09 | $77.26 | $77.10 | $0.1634 | 1,554.0 | -0.14% |
| 2025-12-08 | $77.21 | $77.13 | $0.0773 | 383.0 | -0.40% |
| 2025-12-05 | $77.64 | $77.49 | $0.1453 | 1,865.0 | -0.16% |
| 2025-12-04 | $77.71 | $77.45 | $0.26 | 1,182.0 | +0.37% |
| 2025-12-03 | $77.45 | $77.03 | $0.42 | 1,010.0 | +0.04% |
| 2025-12-02 | $77.32 | $77.25 | $0.0687 | 1,557.0 | +0.37% |
| 2025-12-01 | $77.36 | $77.03 | $0.3251 | 518.0 | -0.83% |
| 2025-11-28 | $77.68 | $77.68 | $0.00 | 82.00 | +0.63% |
| 2025-11-26 | $77.19 | $76.72 | $0.4719 | 357.0 | +0.25% |
| 2025-11-25 | $77.00 | $77.00 | $0.00 | 192.0 | +1.42% |
| 2025-11-24 | $76.32 | $75.85 | $0.47 | 661.0 | +0.08% |
| 2025-11-21 | $75.86 | $75.67 | $0.1819 | 1,466.0 | +0.77% |
| 2025-11-20 | $75.98 | $75.28 | $0.7041 | 1,135.0 | -0.66% |
| 2025-11-19 | $75.77 | $75.62 | $0.1503 | 731.0 | -0.05% |
| 2025-11-18 | $75.81 | $75.70 | $0.1131 | 498.0 | -1.48% |
| 2025-11-17 | $77.75 | $76.95 | $0.7999 | 469.0 | -1.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $78.42 | $77.03 | $1.39 | 9,245.0 | +0.74% |
| 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% |
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% |
0.33%
자본화:
|
볼륨(24시간):