Stockscreener 앱 받기
127.25
0.57%
-0.735
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 |
|---|---|---|---|---|---|
| 2026-07-31 | $127.9 | $125.6 | $2.28 | 65,830.0 | -0.57% |
| 2026-07-30 | $128.0 | $126.5 | $1.49 | 21,998.0 | -0.20% |
| 2026-07-29 | $128.7 | $127.7 | $1.00 | 84,566.0 | -0.05% |
| 2026-07-28 | $128.3 | $126.2 | $2.12 | 122,798.0 | +2.55% |
| 2026-07-27 | $126.0 | $124.9 | $1.03 | 36,793.0 | +0.85% |
| 2026-07-24 | $124.8 | $123.8 | $0.98 | 34,877.0 | +0.84% |
| 2026-07-23 | $123.3 | $121.9 | $1.42 | 33,892.0 | +1.13% |
| 2026-07-22 | $123.2 | $121.6 | $1.56 | 22,056.0 | -0.96% |
| 2026-07-21 | $122.8 | $120.5 | $2.37 | 73,466.0 | +0.56% |
| 2026-07-20 | $123.2 | $122.0 | $1.18 | 40,432.0 | -1.05% |
| 2026-07-17 | $124.9 | $123.1 | $1.80 | 42,062.0 | -0.61% |
| 2026-07-16 | $124.6 | $123.5 | $1.13 | 75,405.0 | +1.28% |
| 2026-07-15 | $122.9 | $121.3 | $1.56 | 42,357.0 | +0.62% |
| 2026-07-14 | $122.4 | $121.3 | $1.16 | 128,674.0 | -1.44% |
| 2026-07-13 | $124.2 | $123.5 | $0.66 | 30,372.0 | -0.22% |
| 2026-07-10 | $125.6 | $123.4 | $2.13 | 52,725.0 | -1.01% |
| 2026-07-09 | $125.8 | $123.9 | $1.88 | 49,070.0 | +0.66% |
| 2026-07-08 | $125.6 | $124.1 | $1.55 | 41,599.0 | -1.86% |
| 2026-07-07 | $127.5 | $126.2 | $1.28 | 62,992.0 | +0.73% |
| 2026-07-06 | $126.2 | $124.4 | $1.79 | 46,043.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $128.7 | $120.5 | $8.21 | 1,298,132.0 | +3.96% |
| 2026-06 | $123.2 | $112.4 | $10.79 | 925,523.0 | +6.28% |
| 2026-05 | $115.8 | $112.1 | $3.73 | 508,558.0 | +1.98% |
| 2026-04 | $115.1 | $108.9 | $6.22 | 350,379.0 | +2.88% |
| 2026-03 | $115.4 | $104.5 | $10.84 | 430,514.0 | -5.56% |
| 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% |
1.09%
0.10%
자본화:
|
볼륨(24시간):