Stockscreener 앱 받기
65.41
1.51%
0.97
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $65.48 | $64.40 | $1.08 | 17,240.0 | +1.51% |
| 2024-11-20 | $64.56 | $63.97 | $0.5864 | 17,888.0 | -0.28% |
| 2024-11-19 | $64.71 | $63.79 | $0.9243 | 36,243.0 | -0.06% |
| 2024-11-18 | $64.89 | $64.49 | $0.3991 | 16,420.0 | -0.06% |
| 2024-11-15 | $65.36 | $64.67 | $0.6932 | 29,224.0 | -1.27% |
| 2024-11-14 | $66.18 | $65.47 | $0.71 | 33,647.0 | +0.14% |
| 2024-11-13 | $65.92 | $65.31 | $0.615 | 22,288.0 | +0.43% |
| 2024-11-12 | $65.56 | $64.84 | $0.7238 | 28,179.0 | -0.73% |
| 2024-11-11 | $65.85 | $65.49 | $0.36 | 58,538.0 | +0.84% |
| 2024-11-08 | $65.10 | $64.88 | $0.22 | 17,822.0 | +0.01% |
| 2024-11-07 | $65.43 | $64.64 | $0.79 | 32,604.0 | +1.06% |
| 2024-11-06 | $64.43 | $63.69 | $0.7415 | 18,651.0 | +1.80% |
| 2024-11-05 | $63.26 | $62.47 | $0.79 | 52,784.0 | +1.28% |
| 2024-11-04 | $63.02 | $62.33 | $0.6938 | 15,876.0 | +0.29% |
| 2024-11-01 | $62.79 | $62.28 | $0.5051 | 17,366.0 | -0.03% |
| 2024-10-31 | $63.05 | $62.28 | $0.7743 | 23,518.0 | -1.14% |
| 2024-10-30 | $63.49 | $62.89 | $0.60 | 18,039.0 | -0.02% |
| 2024-10-29 | $63.18 | $62.51 | $0.67 | 12,640.0 | -0.46% |
| 2024-10-28 | $63.52 | $63.02 | $0.50 | 15,092.0 | +1.19% |
| 2024-10-25 | $63.29 | $62.52 | $0.7712 | 38,296.0 | -0.05% |
| 2024-10-24 | $62.88 | $62.52 | $0.3597 | 12,792.0 | +0.06% |
| 2024-10-23 | $63.08 | $62.25 | $0.8292 | 16,857.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $66.18 | $62.28 | $3.90 | 432,010.0 | +4.99% |
| 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% |
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% |
1.22%
자본화:
|
볼륨(24시간):