Stockscreener 앱 받기
118.62
0.37%
0.4369
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $118.7 | $118.1 | $0.60 | 6,837.0 | +0.29% |
| 2025-11-25 | $118.2 | $116.1 | $2.05 | 12,600.0 | +2.07% |
| 2025-11-24 | $115.8 | $114.5 | $1.24 | 19,415.0 | +1.89% |
| 2025-11-21 | $114.2 | $110.9 | $3.24 | 29,846.0 | +2.53% |
| 2025-11-20 | $112.6 | $110.5 | $2.09 | 20,108.0 | -0.60% |
| 2025-11-19 | $112.2 | $110.8 | $1.47 | 13,904.0 | -0.33% |
| 2025-11-18 | $112.4 | $110.9 | $1.48 | 14,282.0 | +0.59% |
| 2025-11-17 | $112.7 | $111.1 | $1.59 | 42,224.0 | -0.45% |
| 2025-11-14 | $112.6 | $111.3 | $1.21 | 8,793.0 | -0.46% |
| 2025-11-13 | $113.9 | $112.2 | $1.62 | 13,048.0 | -0.87% |
| 2025-11-12 | $113.8 | $112.5 | $1.25 | 14,621.0 | +0.38% |
| 2025-11-11 | $112.9 | $110.8 | $2.06 | 9,129.0 | +1.89% |
| 2025-11-10 | $110.9 | $110.0 | $0.9138 | 12,206.0 | -0.28% |
| 2025-11-07 | $111.0 | $109.8 | $1.26 | 20,228.0 | +0.63% |
| 2025-11-06 | $110.9 | $110.0 | $0.875 | 9,901.0 | -1.03% |
| 2025-11-05 | $111.7 | $110.2 | $1.47 | 23,122.0 | +0.18% |
| 2025-11-04 | $111.8 | $110.4 | $1.43 | 16,452.0 | -0.04% |
| 2025-11-03 | $111.3 | $109.5 | $1.82 | 8,341.0 | -0.12% |
| 2025-10-31 | $111.6 | $110.2 | $1.38 | 11,050.0 | +1.19% |
| 2025-10-30 | $111.7 | $110.2 | $1.56 | 21,656.0 | -1.31% |
| 2025-10-29 | $113.1 | $111.3 | $1.76 | 10,917.0 | -0.96% |
| 2025-10-28 | $113.5 | $112.3 | $1.23 | 20,569.0 | -0.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $118.7 | $109.5 | $9.21 | 295,057.0 | +6.35% |
| 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% |
First Trust Health Care Alphadex Fund 주식 (FXH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $104.2 | $96.00 | $8.23 | 876,879.0 | +7.57% |
| 2023-11 | $96.81 | $90.01 | $6.80 | 1,061,537.0 | +6.23% |
| 2023-10 | $98.02 | $89.32 | $8.70 | 1,627,575.0 | -6.73% |
| 2023-09 | $104.7 | $96.46 | $8.20 | 1,027,128.0 | -6.29% |
| 2023-08 | $106.3 | $101.4 | $4.87 | 1,410,331.0 | -2.51% |
| 2023-07 | $108.9 | $105.3 | $3.60 | 1,107,588.0 | -1.81% |
| 2023-06 | $108.6 | $102.0 | $6.64 | 1,701,869.0 | +6.12% |
| 2023-05 | $110.1 | $101.2 | $8.89 | 1,447,934.0 | -6.50% |
| 2023-04 | $111.2 | $106.9 | $4.25 | 1,164,594.0 | +1.52% |
| 2023-03 | $109.7 | $102.2 | $7.47 | 1,303,191.0 | +0.54% |
| 2023-02 | $114.4 | $106.8 | $7.66 | 1,543,853.0 | -4.80% |
| 2023-01 | $112.9 | $107.4 | $5.53 | 1,077,469.0 | +3.32% |
0.95%
자본화:
|
볼륨(24시간):