Stockscreener 앱 받기
68.12
1.34%
0.90
시간 외 거래:
68.12
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 |
|---|---|---|---|---|---|
| 2025-01-30 | $68.33 | $67.61 | $0.7201 | 51,747.0 | +1.34% |
| 2025-01-29 | $67.44 | $66.94 | $0.50 | 31,930.0 | -0.10% |
| 2025-01-28 | $67.39 | $66.77 | $0.62 | 52,189.0 | +0.45% |
| 2025-01-27 | $67.01 | $65.87 | $1.14 | 33,138.0 | +0.80% |
| 2025-01-24 | $66.74 | $66.28 | $0.4589 | 26,132.0 | -0.37% |
| 2025-01-23 | $66.71 | $65.86 | $0.849 | 21,785.0 | +0.65% |
| 2025-01-22 | $66.69 | $66.19 | $0.50 | 17,354.0 | -0.42% |
| 2025-01-21 | $66.56 | $66.11 | $0.45 | 55,359.0 | +1.26% |
| 2025-01-17 | $66.04 | $65.68 | $0.3587 | 20,974.0 | +0.41% |
| 2025-01-16 | $65.55 | $64.84 | $0.706 | 45,123.0 | +0.57% |
| 2025-01-15 | $65.93 | $65.09 | $0.8399 | 28,957.0 | +1.06% |
| 2025-01-14 | $64.80 | $64.06 | $0.735 | 51,519.0 | +0.83% |
| 2025-01-13 | $63.99 | $63.31 | $0.68 | 238,512.0 | -0.34% |
| 2025-01-10 | $64.33 | $63.77 | $0.56 | 90,487.0 | -0.64% |
| 2025-01-08 | $64.58 | $63.83 | $0.7492 | 46,501.0 | -0.02% |
| 2025-01-07 | $65.55 | $64.33 | $1.22 | 35,487.0 | -0.85% |
| 2025-01-06 | $65.73 | $65.00 | $0.73 | 92,138.0 | +0.59% |
| 2025-01-03 | $64.78 | $64.18 | $0.6022 | 22,656.0 | +0.47% |
| 2025-01-02 | $65.26 | $64.06 | $1.20 | 81,518.0 | -0.37% |
| 2024-12-31 | $65.14 | $64.52 | $0.625 | 41,262.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $68.33 | $63.31 | $5.02 | 1,095,253.0 | +5.40% |
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% |
1.05%
자본화:
|
볼륨(24시간):