Stockscreener 앱 받기
113.18
1.43%
-1.64
First Trust Health Care Alphadex Fund 주식 (FXH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $114.8 | $113.1 | $1.73 | 22,315.0 | -1.43% |
| 2026-02-11 | $115.0 | $113.0 | $2.01 | 32,604.0 | +1.09% |
| 2026-02-10 | $114.7 | $113.6 | $1.12 | 44,250.0 | -0.53% |
| 2026-02-09 | $115.3 | $114.0 | $1.27 | 15,683.0 | -1.38% |
| 2026-02-06 | $115.8 | $113.9 | $1.86 | 23,149.0 | +1.57% |
| 2026-02-05 | $115.1 | $113.8 | $1.33 | 13,219.0 | -0.38% |
| 2026-02-04 | $115.2 | $114.1 | $1.07 | 18,405.0 | +0.34% |
| 2026-02-03 | $115.9 | $113.6 | $2.36 | 23,489.0 | -0.59% |
| 2026-02-02 | $114.8 | $114.0 | $0.8099 | 65,809.0 | +0.35% |
| 2026-01-30 | $114.5 | $113.4 | $1.10 | 259,780.0 | -0.18% |
| 2026-01-29 | $115.2 | $114.3 | $0.9063 | 61,874.0 | -0.34% |
| 2026-01-28 | $115.6 | $114.9 | $0.6899 | 11,792.0 | -1.22% |
| 2026-01-27 | $117.4 | $116.0 | $1.41 | 29,518.0 | -0.97% |
| 2026-01-26 | $118.0 | $117.4 | $0.5642 | 33,860.0 | +0.21% |
| 2026-01-23 | $118.1 | $117.0 | $1.12 | 31,251.0 | -0.76% |
| 2026-01-22 | $118.6 | $117.3 | $1.35 | 15,927.0 | +0.23% |
| 2026-01-21 | $117.9 | $116.3 | $1.56 | 18,143.0 | +1.50% |
| 2026-01-20 | $116.7 | $114.1 | $2.56 | 15,033.0 | +0.36% |
| 2026-01-16 | $116.7 | $115.7 | $1.03 | 10,620.0 | -0.98% |
| 2026-01-15 | $117.2 | $115.5 | $1.71 | 20,686.0 | +0.46% |
| 2026-01-14 | $116.5 | $115.4 | $1.11 | 15,960.0 | +0.49% |
First Trust Health Care Alphadex Fund 주식 (FXH) 연도별 가격 이력
이 심층 분석에서는 First Trust Health Care Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FXH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Health Care Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Health Care Alphadex Fund 주식 (FXH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $115.9 | $113.0 | $2.94 | 281,238.0 | -1.00% |
| 2026-01 | $120.3 | $113.2 | $7.15 | 749,431.0 | +0.44% |
First Trust Health Care Alphadex Fund 주식 (FXH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $117.9 | $112.8 | $5.13 | 520,452.0 | -2.57% |
| 2025-11 | $118.8 | $109.5 | $9.28 | 304,639.0 | +5.99% |
| 2025-10 | $114.4 | $109.1 | $5.33 | 353,929.0 | +1.63% |
| 2025-09 | $110.8 | $105.9 | $4.84 | 454,195.0 | +2.14% |
| 2025-08 | $108.8 | $97.52 | $11.31 | 597,823.0 | +8.64% |
| 2025-07 | $105.8 | $98.62 | $7.14 | 461,474.0 | -4.67% |
| 2025-06 | $104.1 | $100.4 | $3.74 | 369,793.0 | +1.97% |
| 2025-05 | $104.0 | $98.25 | $5.71 | 727,635.0 | +1.03% |
| 2025-04 | $104.0 | $91.93 | $12.02 | 910,053.0 | -2.86% |
| 2025-03 | $107.3 | $101.9 | $5.40 | 588,581.0 | -3.03% |
| 2025-02 | $111.0 | $105.3 | $5.70 | 701,680.0 | -3.66% |
| 2025-01 | $112.4 | $103.9 | $8.52 | 869,563.0 | +6.50% |
First Trust Health Care Alphadex Fund 주식 (FXH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $111.2 | $102.9 | $8.31 | 827,308.0 | -6.76% |
| 2024-11 | $113.5 | $105.9 | $7.62 | 693,056.0 | +4.00% |
| 2024-10 | $111.8 | $107.0 | $4.76 | 611,834.0 | -4.30% |
| 2024-09 | $114.1 | $109.3 | $4.87 | 551,310.0 | -1.73% |
| 2024-08 | $114.4 | $105.8 | $8.57 | 418,288.0 | +4.20% |
| 2024-07 | $110.2 | $102.5 | $7.71 | 537,694.0 | +4.51% |
| 2024-06 | $106.3 | $103.9 | $2.38 | 450,689.0 | -0.54% |
| 2024-05 | $107.4 | $103.3 | $4.11 | 516,193.0 | +1.62% |
| 2024-04 | $109.8 | $101.4 | $8.39 | 800,948.0 | -5.64% |
| 2024-03 | $109.9 | $106.3 | $3.64 | 556,736.0 | +2.73% |
| 2024-02 | $108.8 | $102.1 | $6.68 | 685,389.0 | +4.20% |
| 2024-01 | $106.0 | $101.8 | $4.17 | 849,037.0 | -1.13% |
1.07%
자본화:
|
볼륨(24시간):