Stockscreener 앱 받기
69.30
0.22%
0.1549
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 |
|---|---|---|---|---|---|
| 2026-07-07 | $69.68 | $69.20 | $0.48 | 3,365.0 | +0.23% |
| 2026-07-06 | $69.75 | $68.77 | $0.98 | 4,753.0 | -0.74% |
| 2026-07-02 | $69.92 | $68.98 | $0.94 | 11,977.0 | +0.94% |
| 2026-07-01 | $69.82 | $69.00 | $0.82 | 27,547.0 | -0.23% |
| 2026-06-30 | $69.39 | $68.95 | $0.435 | 4,543.0 | -0.49% |
| 2026-06-29 | $70.27 | $69.38 | $0.89 | 6,720.0 | -1.06% |
| 2026-06-26 | $70.26 | $69.30 | $0.96 | 4,303.0 | +1.19% |
| 2026-06-25 | $70.58 | $69.28 | $1.30 | 5,995.0 | -0.64% |
| 2026-06-24 | $70.41 | $68.73 | $1.68 | 3,291.0 | +2.32% |
| 2026-06-23 | $68.55 | $67.70 | $0.85 | 4,945.0 | -0.09% |
| 2026-06-22 | $69.07 | $68.33 | $0.74 | 4,642.0 | -0.99% |
| 2026-06-18 | $69.40 | $68.50 | $0.90 | 9,231.0 | +1.75% |
| 2026-06-17 | $69.74 | $67.84 | $1.90 | 6,590.0 | -2.33% |
| 2026-06-16 | $69.96 | $69.46 | $0.50 | 4,286.0 | -0.20% |
| 2026-06-15 | $70.71 | $69.60 | $1.11 | 4,389.0 | -0.03% |
| 2026-06-12 | $69.86 | $69.39 | $0.47 | 11,379.0 | +0.36% |
| 2026-06-11 | $69.37 | $67.43 | $1.94 | 1,950.0 | +3.09% |
| 2026-06-10 | $68.25 | $67.29 | $0.9625 | 10,718.0 | -1.20% |
| 2026-06-09 | $68.40 | $67.22 | $1.18 | 3,701.0 | +2.07% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $69.92 | $68.77 | $1.15 | 47,642.0 | +0.19% |
| 2026-06 | $70.71 | $66.28 | $4.43 | 130,654.0 | +1.78% |
| 2026-05 | $68.70 | $62.69 | $6.01 | 209,321.0 | +1.32% |
| 2026-04 | $72.37 | $62.89 | $9.48 | 200,288.0 | +4.77% |
| 2026-03 | $68.76 | $61.86 | $6.90 | 416,505.0 | -7.86% |
| 2026-02 | $72.00 | $68.32 | $3.68 | 411,483.0 | +0.94% |
| 2026-01 | $72.35 | $68.36 | $3.99 | 520,815.0 | +0.67% |
First Trust Consumer Discretionary Alphadex Fund 주식 (FXD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $70.54 | $67.25 | $3.29 | 209,903.0 | +2.00% |
| 2025-11 | $67.78 | $62.47 | $5.31 | 370,271.0 | +2.71% |
| 2025-10 | $68.62 | $64.28 | $4.34 | 459,498.0 | -3.48% |
| 2025-09 | $70.68 | $67.58 | $3.10 | 390,876.0 | -0.74% |
| 2025-08 | $69.21 | $63.34 | $5.87 | 678,393.0 | +6.39% |
| 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% |
0.18%
1.18%
자본화:
|
볼륨(24시간):