Stockscreener 앱 받기
111.81
1.87%
-2.13
시간 외 거래:
112.00
0.19
+0.17%
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $113.0 | $111.4 | $1.62 | 12,312.0 | -1.87% |
| 2026-03-04 | $114.4 | $112.8 | $1.59 | 6,560.0 | +0.72% |
| 2026-03-03 | $113.8 | $111.8 | $1.94 | 11,264.0 | -1.67% |
| 2026-03-02 | $115.4 | $114.4 | $0.99 | 55,511.0 | -1.03% |
| 2026-02-27 | $116.2 | $114.8 | $1.39 | 6,617.0 | +0.54% |
| 2026-02-26 | $115.8 | $114.5 | $1.33 | 13,753.0 | -0.36% |
| 2026-02-25 | $116.8 | $115.8 | $0.92 | 23,177.0 | +0.10% |
| 2026-02-24 | $116.1 | $115.7 | $0.42 | 9,166.0 | -0.09% |
| 2026-02-23 | $116.0 | $115.4 | $0.6439 | 8,553.0 | +0.24% |
| 2026-02-20 | $115.8 | $114.9 | $0.8464 | 6,747.0 | +0.09% |
| 2026-02-19 | $115.7 | $114.6 | $1.08 | 49,548.0 | +0.11% |
| 2026-02-18 | $115.9 | $114.4 | $1.45 | 14,346.0 | +0.63% |
| 2026-02-17 | $115.2 | $114.2 | $0.91 | 16,621.0 | +0.13% |
| 2026-02-13 | $115.4 | $113.6 | $1.82 | 12,490.0 | +1.30% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $115.4 | $111.4 | $3.98 | 97,959.0 | -3.81% |
| 2026-02 | $116.8 | $113.0 | $3.75 | 419,941.0 | +1.67% |
| 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% |
1.30%
0.06%
자본화:
|
볼륨(24시간):