Stockscreener 앱 받기
60.88
1.55%
+0.93
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 |
|---|---|---|---|---|---|
| 2024-05-31 | $60.88 | $60.11 | $0.7701 | 39,464.0 | +1.55% |
| 2024-05-30 | $60.06 | $59.50 | $0.56 | 48,722.0 | +0.82% |
| 2024-05-29 | $59.62 | $59.29 | $0.3344 | 49,582.0 | -0.93% |
| 2024-05-28 | $60.42 | $59.83 | $0.59 | 29,356.0 | -0.46% |
| 2024-05-24 | $60.30 | $59.91 | $0.39 | 41,897.0 | +1.63% |
| 2024-05-23 | $59.88 | $59.24 | $0.6397 | 47,856.0 | -1.35% |
| 2024-05-22 | $60.82 | $60.01 | $0.81 | 39,650.0 | -1.39% |
| 2024-05-21 | $61.29 | $60.90 | $0.3926 | 20,673.0 | -0.54% |
| 2024-05-20 | $61.58 | $61.19 | $0.39 | 15,365.0 | -0.01% |
| 2024-05-17 | $61.48 | $61.31 | $0.1704 | 15,989.0 | -0.31% |
| 2024-05-16 | $61.87 | $61.51 | $0.36 | 19,559.0 | -0.60% |
| 2024-05-15 | $62.27 | $61.69 | $0.58 | 99,106.0 | +0.19% |
| 2024-05-14 | $62.09 | $61.62 | $0.465 | 17,352.0 | +0.64% |
| 2024-05-13 | $61.95 | $61.34 | $0.61 | 20,998.0 | +0.54% |
| 2024-05-10 | $61.37 | $60.87 | $0.4956 | 20,087.0 | -0.03% |
| 2024-05-09 | $61.07 | $60.19 | $0.88 | 18,738.0 | +1.24% |
| 2024-05-08 | $60.46 | $60.06 | $0.3992 | 26,462.0 | -0.40% |
| 2024-05-07 | $61.19 | $60.53 | $0.66 | 41,495.0 | -0.32% |
| 2024-05-06 | $60.76 | $60.22 | $0.535 | 26,606.0 | +1.63% |
| 2024-05-03 | $60.36 | $59.78 | $0.58 | 22,231.0 | +0.98% |
| 2024-05-02 | $59.26 | $58.58 | $0.68 | 34,022.0 | +1.54% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $62.27 | $58.00 | $4.27 | 833,405.0 | +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% |
First Trust Consumer Discretionary AlphaDEX Fund 주식 (FXD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $52.03 | $46.98 | $5.05 | 836,071.0 | -6.85% |
| 2022-11 | $51.71 | $45.43 | $6.28 | 771,034.0 | +8.54% |
| 2022-10 | $47.98 | $43.09 | $4.89 | 763,999.0 | +10.74% |
| 2022-09 | $50.71 | $42.61 | $8.10 | 1,093,426.0 | -10.23% |
| 2022-08 | $53.53 | $47.88 | $5.65 | 891,042.0 | -3.29% |
| 2022-07 | $49.64 | $44.36 | $5.28 | 1,639,096.0 | +10.78% |
| 2022-06 | $51.00 | $43.49 | $7.51 | 1,883,736.0 | -11.18% |
| 2022-05 | $53.91 | $45.27 | $8.64 | 3,921,350.0 | -2.54% |
| 2022-04 | $56.30 | $51.60 | $4.70 | 22,761,057.0 | -5.16% |
| 2022-03 | $57.40 | $51.64 | $5.76 | 8,646,813.0 | -3.30% |
| 2022-02 | $60.05 | $52.33 | $7.72 | 4,334,447.0 | -1.95% |
| 2022-01 | $62.85 | $54.13 | $8.72 | 5,205,800.0 | -7.38% |
1.55%
0.08%
자본화:
|
볼륨(24시간):