Stockscreener 앱 받기
108.83
0.79%
0.85
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $109.0 | $107.7 | $1.31 | 27,257.0 | +0.79% |
| 2024-11-20 | $108.1 | $106.8 | $1.21 | 64,780.0 | +1.20% |
| 2024-11-19 | $107.3 | $105.9 | $1.46 | 35,560.0 | -0.39% |
| 2024-11-18 | $107.4 | $106.8 | $0.6165 | 24,842.0 | +0.35% |
| 2024-11-15 | $108.5 | $106.8 | $1.70 | 41,427.0 | -1.99% |
| 2024-11-14 | $110.9 | $108.8 | $2.06 | 28,573.0 | -1.94% |
| 2024-11-13 | $112.0 | $110.8 | $1.26 | 16,939.0 | -0.06% |
| 2024-11-12 | $112.4 | $111.2 | $1.22 | 58,348.0 | -1.39% |
| 2024-11-11 | $113.5 | $112.6 | $0.9319 | 12,199.0 | +0.58% |
| 2024-11-08 | $112.4 | $111.7 | $0.74 | 52,220.0 | +1.16% |
| 2024-11-07 | $111.1 | $110.2 | $0.98 | 73,000.0 | +0.82% |
| 2024-11-06 | $111.0 | $109.0 | $2.05 | 45,364.0 | +0.42% |
| 2024-11-05 | $109.5 | $107.7 | $1.77 | 28,476.0 | +1.22% |
| 2024-11-04 | $108.9 | $108.1 | $0.775 | 19,197.0 | -0.15% |
| 2024-11-01 | $108.7 | $107.7 | $0.97 | 24,432.0 | +1.14% |
| 2024-10-31 | $108.0 | $107.0 | $0.92 | 21,032.0 | -1.13% |
| 2024-10-30 | $108.7 | $107.7 | $1.05 | 14,774.0 | +0.31% |
| 2024-10-29 | $108.2 | $107.2 | $0.9999 | 23,537.0 | +0.49% |
| 2024-10-28 | $108.0 | $107.2 | $0.83 | 25,112.0 | +0.31% |
| 2024-10-25 | $108.4 | $107.0 | $1.39 | 37,898.0 | -0.95% |
| 2024-10-24 | $109.5 | $108.1 | $1.38 | 24,197.0 | -0.12% |
| 2024-10-23 | $108.8 | $107.9 | $0.8829 | 23,722.0 | -0.83% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $113.5 | $105.9 | $7.62 | 579,871.0 | +1.66% |
| 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% |
First Trust Health Care Alphadex Fund 주식 (FXH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $111.9 | $106.4 | $5.57 | 1,076,897.0 | -0.54% |
| 2022-11 | $109.6 | $101.0 | $8.56 | 1,144,815.0 | +4.51% |
| 2022-10 | $105.2 | $95.39 | $9.83 | 1,050,169.0 | +7.61% |
| 2022-09 | $108.2 | $96.19 | $12.02 | 1,090,275.0 | -4.77% |
| 2022-08 | $112.0 | $101.9 | $10.17 | 1,375,616.0 | -6.06% |
| 2022-07 | $108.9 | $102.1 | $6.82 | 1,335,054.0 | +5.36% |
| 2022-06 | $108.8 | $96.21 | $12.63 | 1,359,856.0 | -4.73% |
| 2022-05 | $110.3 | $101.2 | $9.10 | 1,531,194.0 | +1.50% |
| 2022-04 | $119.3 | $106.6 | $12.72 | 1,422,202.0 | -6.99% |
| 2022-03 | $116.2 | $107.3 | $8.97 | 1,004,881.0 | +3.10% |
| 2022-02 | $114.4 | $105.1 | $9.35 | 1,044,353.0 | +0.59% |
| 2022-01 | $124.4 | $105.4 | $19.00 | 1,355,861.0 | -10.95% |
1.22%
자본화:
|
볼륨(24시간):