Stockscreener 앱 받기
123.87
1.82%
1.9081
First Trust Technology Alphadex Fund 주식 (FXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $125.3 | $123.2 | $2.09 | 13,907.0 | +1.60% |
| 2025-04-21 | $123.8 | $120.7 | $3.04 | 37,602.0 | -2.45% |
| 2025-04-17 | $125.7 | $124.1 | $1.58 | 16,438.0 | +0.08% |
| 2025-04-16 | $127.0 | $123.1 | $3.90 | 15,326.0 | -2.07% |
| 2025-04-15 | $128.2 | $126.9 | $1.29 | 20,098.0 | +0.69% |
| 2025-04-14 | $128.7 | $125.5 | $3.22 | 15,083.0 | +1.00% |
| 2025-04-11 | $125.5 | $121.7 | $3.75 | 14,605.0 | +1.37% |
| 2025-04-10 | $126.7 | $120.2 | $6.50 | 25,386.0 | -4.97% |
| 2025-04-09 | $130.7 | $114.9 | $15.87 | 32,976.0 | +12.95% |
| 2025-04-08 | $122.9 | $113.6 | $9.36 | 24,283.0 | -2.08% |
| 2025-04-07 | $121.8 | $110.8 | $10.98 | 56,785.0 | +0.68% |
| 2025-04-04 | $120.7 | $116.5 | $4.26 | 71,785.0 | -6.62% |
| 2025-04-03 | $129.1 | $124.8 | $4.28 | 61,489.0 | -7.50% |
| 2025-04-02 | $135.9 | $131.1 | $4.83 | 17,643.0 | +1.64% |
| 2025-04-01 | $133.4 | $130.5 | $2.93 | 95,919.0 | +0.71% |
| 2025-03-31 | $132.3 | $128.9 | $3.45 | 23,476.0 | -0.66% |
| 2025-03-28 | $136.8 | $132.5 | $4.30 | 37,432.0 | -3.00% |
| 2025-03-27 | $138.7 | $136.4 | $2.28 | 9,717.0 | -1.02% |
| 2025-03-26 | $141.3 | $138.1 | $3.20 | 69,563.0 | -1.86% |
| 2025-03-25 | $142.0 | $141.1 | $0.8662 | 17,411.0 | +0.06% |
First Trust Technology Alphadex Fund 주식 (FXL) 연도별 가격 이력
이 심층 분석에서는 First Trust Technology Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FXL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Technology Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Technology Alphadex Fund 주식 (FXL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $135.9 | $110.8 | $25.05 | 519,325.0 | -6.31% |
| 2025-03 | $146.3 | $128.9 | $17.44 | 734,422.0 | -8.74% |
| 2025-02 | $160.7 | $142.6 | $18.08 | 592,641.0 | -7.72% |
| 2025-01 | $159.6 | $146.1 | $13.49 | 482,958.0 | +5.72% |
First Trust Technology Alphadex Fund 주식 (FXL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $158.5 | $147.9 | $10.64 | 446,794.0 | -2.72% |
| 2024-11 | $156.4 | $139.8 | $16.62 | 295,866.0 | +10.08% |
| 2024-10 | $144.3 | $135.4 | $8.89 | 401,276.0 | +0.62% |
| 2024-09 | $139.8 | $126.5 | $13.22 | 386,005.0 | +1.83% |
| 2024-08 | $137.3 | $118.9 | $18.41 | 525,385.0 | +0.67% |
| 2024-07 | $142.6 | $131.6 | $10.94 | 480,512.0 | -0.74% |
| 2024-06 | $137.5 | $128.8 | $8.78 | 472,011.0 | +4.32% |
| 2024-05 | $137.3 | $125.1 | $12.26 | 508,968.0 | +2.85% |
| 2024-04 | $135.7 | $123.1 | $12.69 | 660,326.0 | -5.80% |
| 2024-03 | $138.3 | $130.3 | $8.04 | 629,884.0 | -0.93% |
| 2024-02 | $139.1 | $129.8 | $9.36 | 585,781.0 | +4.32% |
| 2024-01 | $134.5 | $121.8 | $12.70 | 884,763.0 | +1.85% |
First Trust Technology Alphadex Fund 주식 (FXL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $129.7 | $119.1 | $10.60 | 658,769.0 | +7.57% |
| 2023-11 | $120.2 | $104.8 | $15.40 | 1,442,443.0 | +12.60% |
| 2023-10 | $114.9 | $103.6 | $11.31 | 862,707.0 | -4.86% |
| 2023-09 | $118.0 | $107.7 | $10.36 | 512,833.0 | -4.69% |
| 2023-08 | $119.6 | $107.8 | $11.87 | 1,054,187.0 | -2.90% |
| 2023-07 | $121.5 | $111.8 | $9.70 | 672,564.0 | +4.39% |
| 2023-06 | $115.7 | $106.6 | $9.17 | 878,104.0 | +6.97% |
| 2023-05 | $109.8 | $96.32 | $13.47 | 993,626.0 | +9.24% |
| 2023-04 | $104.9 | $96.27 | $8.62 | 1,148,735.0 | -6.42% |
| 2023-03 | $105.2 | $96.00 | $9.23 | 856,134.0 | +3.34% |
| 2023-02 | $108.1 | $101.1 | $7.07 | 650,507.0 | +0.29% |
| 2023-01 | $102.1 | $90.98 | $11.13 | 776,213.0 | +10.87% |
0.84%
1.13%
자본화:
|
볼륨(24시간):