Stockscreener 앱 받기
75.67
1.67%
-1.2851
First Trust Switzerland Alphadex Fund 주식 (FSZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-18 | $75.81 | $75.70 | $0.1131 | 498.0 | -1.48% |
| 2025-11-17 | $77.75 | $76.95 | $0.7999 | 469.0 | -1.20% |
| 2025-11-14 | $77.88 | $77.88 | $0.00 | 190.0 | -1.13% |
| 2025-11-13 | $78.88 | $78.77 | $0.1111 | 241.0 | -0.20% |
| 2025-11-12 | $79.05 | $78.69 | $0.36 | 1,264.0 | +0.91% |
| 2025-11-11 | $78.21 | $78.21 | $0.00 | 37.00 | +1.93% |
| 2025-11-10 | $76.73 | $76.70 | $0.0305 | 270.0 | +0.86% |
| 2025-11-07 | $76.07 | $76.07 | $0.00 | 143.0 | +0.76% |
| 2025-11-06 | $75.50 | $75.50 | $0.00 | 138.0 | -0.23% |
| 2025-11-05 | $75.68 | $75.41 | $0.2682 | 651.0 | +0.48% |
| 2025-11-04 | $75.38 | $75.27 | $0.1101 | 1,905.0 | -1.72% |
| 2025-11-03 | $76.89 | $76.63 | $0.2586 | 781.0 | -0.50% |
| 2025-10-31 | $77.02 | $76.73 | $0.2903 | 1,885.0 | -0.23% |
| 2025-10-30 | $77.42 | $77.20 | $0.222 | 946.0 | +0.04% |
| 2025-10-29 | $77.86 | $77.17 | $0.6943 | 2,878.0 | -0.72% |
| 2025-10-28 | $77.72 | $77.60 | $0.1234 | 2,872.0 | -0.76% |
| 2025-10-27 | $78.32 | $77.98 | $0.3378 | 473.0 | +0.23% |
| 2025-10-24 | $78.14 | $78.14 | $0.00 | 353.0 | +0.26% |
| 2025-10-23 | $77.93 | $77.39 | $0.5438 | 2,491.0 | +1.27% |
| 2025-10-22 | $77.19 | $76.90 | $0.2879 | 3,497.0 | +0.26% |
| 2025-10-21 | $76.83 | $76.69 | $0.1414 | 1,861.0 | -1.01% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $79.05 | $75.27 | $3.78 | 7,085.0 | -1.57% |
| 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% |
0.38%
0.58%
자본화:
|
볼륨(24시간):