58.80
price up icon1.87%   1.08
after-market 시간 외 거래: 58.80
loading

First Trust Consumer Discretionary Alphadex Fund 주식 (FXD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-19 $59.06 $57.73 $1.33 100,938.0 +1.87%
2025-03-18 $58.24 $57.50 $0.7414 121,527.0 -1.32%
2025-03-17 $58.72 $57.50 $1.22 100,745.0 +1.85%
2025-03-14 $57.54 $56.84 $0.70 196,776.0 +1.84%
2025-03-13 $57.71 $55.97 $1.74 261,856.0 -2.62%
2025-03-12 $58.87 $57.38 $1.49 83,122.0 -0.24%
2025-03-11 $59.17 $57.57 $1.60 128,342.0 -2.09%
2025-03-10 $60.10 $58.80 $1.30 138,983.0 -2.31%
2025-03-07 $60.84 $58.91 $1.93 24,298.0 +0.35%
2025-03-06 $61.64 $60.37 $1.27 51,464.0 -1.72%
2025-03-05 $61.61 $60.43 $1.18 32,207.0 +1.23%
2025-03-04 $61.34 $60.74 $0.60 30,060.0 -2.13%
2025-03-03 $64.12 $61.81 $2.31 24,486.0 -2.13%
2025-02-28 $63.48 $62.73 $0.7504 25,767.0 +0.71%
2025-02-27 $64.20 $62.96 $1.24 29,093.0 -1.98%
2025-02-26 $65.10 $64.21 $0.89 37,338.0 +0.06%
2025-02-25 $64.51 $63.65 $0.862 30,376.0 -0.36%
2025-02-24 $64.88 $63.84 $1.04 37,360.0 +0.36%
2025-02-21 $66.51 $64.13 $2.38 30,087.0 -2.96%
2025-02-20 $66.66 $65.76 $0.8994 18,841.0 -1.03%
2025-02-19 $66.98 $66.64 $0.34 18,841.0 -0.54%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $64.12 $55.97 $8.15 1,294,804.0 -7.34%
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

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

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%
exchange_traded_fund VTV
$173.77
price up icon 0.61%
exchange_traded_fund VUG
$379.06
price up icon 1.53%
exchange_traded_fund IJH
$59.56
price up icon 1.24%
exchange_traded_fund EFA
$84.89
price up icon 0.30%
exchange_traded_fund IWF
$369.04
price up icon 1.54%
exchange_traded_fund QQQ
$477.18
price up icon 0.54%
자본화:     |  볼륨(24시간):