Stockscreener 앱 받기
118.20
0.07%
-0.0885
시간 외 거래:
118.27
0.0685
+0.06%
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $119.1 | $118.0 | $1.02 | 23,773.0 | -0.07% |
| 2026-01-08 | $119.5 | $118.1 | $1.37 | 12,797.0 | -0.85% |
| 2026-01-07 | $120.3 | $118.8 | $1.58 | 9,920.0 | +0.40% |
| 2026-01-06 | $119.1 | $116.1 | $3.03 | 28,688.0 | +2.10% |
| 2026-01-05 | $116.4 | $114.5 | $1.91 | 29,717.0 | +1.56% |
| 2026-01-02 | $114.7 | $113.2 | $1.53 | 49,971.0 | +0.68% |
| 2025-12-31 | $114.4 | $113.8 | $0.61 | 15,231.0 | -1.11% |
| 2025-12-30 | $115.4 | $114.7 | $0.6598 | 121,827.0 | +0.03% |
| 2025-12-29 | $115.6 | $114.9 | $0.6899 | 9,467.0 | -0.42% |
| 2025-12-26 | $115.6 | $115.1 | $0.418 | 3,455.0 | +0.12% |
| 2025-12-24 | $115.5 | $115.2 | $0.3574 | 4,088.0 | +0.25% |
| 2025-12-23 | $115.7 | $115.0 | $0.625 | 11,181.0 | -0.43% |
| 2025-12-22 | $115.8 | $114.7 | $1.05 | 9,028.0 | +0.69% |
| 2025-12-19 | $115.0 | $113.0 | $1.97 | 7,632.0 | +1.54% |
| 2025-12-18 | $113.9 | $112.8 | $1.10 | 16,702.0 | -0.50% |
| 2025-12-17 | $114.6 | $113.7 | $0.92 | 21,240.0 | -0.52% |
| 2025-12-16 | $115.0 | $113.5 | $1.56 | 19,721.0 | -1.05% |
| 2025-12-15 | $115.5 | $115.1 | $0.4152 | 8,920.0 | +0.50% |
| 2025-12-12 | $115.6 | $114.6 | $0.975 | 10,421.0 | -0.51% |
| 2025-12-11 | $115.7 | $114.5 | $1.24 | 13,377.0 | +0.74% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $120.3 | $113.2 | $7.15 | 178,639.0 | +3.85% |
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% |
0.64%
자본화:
|
볼륨(24시간):