Stockscreener 앱 받기
64.30
0.16%
0.10
First Trust Consumer Discretionary Alphadex Fund 주식 (FXD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $64.62 | $64.25 | $0.37 | 8,808.0 | +0.08% |
| 2025-08-08 | $64.70 | $64.15 | $0.55 | 10,726.0 | -0.45% |
| 2025-08-07 | $65.45 | $64.17 | $1.28 | 16,160.0 | -0.71% |
| 2025-08-06 | $65.01 | $64.47 | $0.54 | 15,390.0 | +0.45% |
| 2025-08-05 | $64.88 | $64.23 | $0.645 | 26,530.0 | -0.09% |
| 2025-08-04 | $64.72 | $64.22 | $0.50 | 84,732.0 | +1.57% |
| 2025-08-01 | $63.90 | $63.34 | $0.56 | 14,232.0 | -1.36% |
| 2025-07-31 | $65.39 | $64.51 | $0.8767 | 24,078.0 | -0.51% |
| 2025-07-30 | $65.59 | $64.62 | $0.97 | 16,893.0 | -0.66% |
| 2025-07-29 | $65.83 | $65.20 | $0.63 | 19,514.0 | -1.37% |
| 2025-07-28 | $66.48 | $66.06 | $0.42 | 16,625.0 | -0.06% |
| 2025-07-25 | $66.33 | $65.64 | $0.6936 | 23,246.0 | +1.02% |
| 2025-07-24 | $66.55 | $65.59 | $0.96 | 21,152.0 | -1.82% |
| 2025-07-23 | $66.98 | $66.84 | $0.14 | 6,158.0 | +0.94% |
| 2025-07-22 | $66.39 | $65.55 | $0.84 | 42,423.0 | +1.63% |
| 2025-07-21 | $65.58 | $65.15 | $0.4325 | 66,898.0 | +0.02% |
| 2025-07-18 | $65.44 | $64.88 | $0.56 | 47,951.0 | -0.14% |
| 2025-07-17 | $65.33 | $64.74 | $0.59 | 59,080.0 | +0.80% |
| 2025-07-16 | $64.88 | $64.29 | $0.5911 | 58,760.0 | +0.36% |
| 2025-07-15 | $65.80 | $64.46 | $1.34 | 115,617.0 | -1.81% |
| 2025-07-14 | $65.71 | $65.21 | $0.503 | 47,967.0 | +0.40% |
First Trust Consumer Discretionary Alphadex Fund 주식 (FXD) 연도별 가격 이력
이 심층 분석에서는 First Trust Consumer Discretionary Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FXD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Consumer Discretionary Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Consumer Discretionary Alphadex Fund 주식 (FXD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $65.45 | $63.34 | $2.12 | 176,578.0 | -0.54% |
| 2025-07 | $66.98 | $63.21 | $3.77 | 1,144,073.0 | +1.83% |
| 2025-06 | $63.63 | $60.46 | $3.17 | 573,900.0 | +3.09% |
| 2025-05 | $63.30 | $56.67 | $6.63 | 1,306,626.0 | +8.69% |
| 2025-04 | $59.82 | $49.83 | $9.99 | 5,053,019.0 | -2.19% |
| 2025-03 | $64.12 | $55.97 | $8.15 | 20,319,245.0 | -8.78% |
| 2025-02 | $67.37 | $62.73 | $4.64 | 750,376.0 | -5.03% |
| 2025-01 | $68.33 | $63.31 | $5.02 | 1,085,360.0 | +3.39% |
First Trust Consumer Discretionary Alphadex Fund 주식 (FXD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $68.89 | $64.21 | $4.68 | 1,617,663.0 | -4.14% |
| 2024-11 | $68.68 | $62.28 | $6.40 | 479,850.0 | +8.51% |
| 2024-10 | $64.54 | $61.66 | $2.88 | 531,775.0 | -1.56% |
| 2024-09 | $64.15 | $58.47 | $5.69 | 564,760.0 | +2.68% |
| 2024-08 | $62.68 | $54.89 | $7.79 | 1,275,867.0 | +1.57% |
| 2024-07 | $62.03 | $58.44 | $3.59 | 1,436,167.0 | +1.30% |
| 2024-06 | $61.60 | $59.14 | $2.46 | 639,034.0 | -1.59% |
| 2024-05 | $62.27 | $58.00 | $4.27 | 793,941.0 | +4.09% |
| 2024-04 | $64.51 | $58.19 | $6.32 | 1,206,135.0 | -9.37% |
| 2024-03 | $64.64 | $61.34 | $3.30 | 1,001,055.0 | +4.63% |
| 2024-02 | $61.81 | $57.44 | $4.37 | 1,317,971.0 | +7.16% |
| 2024-01 | $58.90 | $56.13 | $2.77 | 1,998,962.0 | -2.41% |
First Trust Consumer Discretionary Alphadex Fund 주식 (FXD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $59.51 | $53.35 | $6.16 | 1,142,198.0 | +10.45% |
| 2023-11 | $53.81 | $47.32 | $6.49 | 2,306,041.0 | +11.55% |
| 2023-10 | $51.18 | $46.74 | $4.44 | 3,743,707.0 | -6.16% |
| 2023-09 | $54.86 | $49.88 | $4.98 | 2,230,636.0 | -6.23% |
| 2023-08 | $57.06 | $52.32 | $4.74 | 2,429,429.0 | -5.24% |
| 2023-07 | $58.17 | $54.17 | $4.00 | 2,288,028.0 | +3.98% |
| 2023-06 | $55.33 | $48.87 | $6.46 | 3,789,560.0 | +12.08% |
| 2023-05 | $52.68 | $48.80 | $3.88 | 2,645,613.0 | -5.69% |
| 2023-04 | $52.56 | $50.05 | $2.51 | 3,304,331.0 | +0.58% |
| 2023-03 | $54.21 | $48.24 | $5.97 | 25,491,924.0 | -2.15% |
| 2023-02 | $57.47 | $52.55 | $4.92 | 2,871,821.0 | -3.53% |
| 2023-01 | $55.02 | $47.94 | $7.08 | 770,979.0 | +14.20% |
0.30%
0.20%
자본화:
|
볼륨(24시간):