Stockscreener 앱 받기
157.93
0.55%
-0.88
First Trust Technology Alphadex Fund 주식 (FXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $158.7 | $157.1 | $1.57 | 30,307.0 | -0.55% |
| 2025-02-05 | $159.0 | $156.9 | $2.07 | 18,795.0 | +0.97% |
| 2025-02-04 | $157.6 | $156.3 | $1.21 | 16,734.0 | +1.18% |
| 2025-02-03 | $156.3 | $152.9 | $3.48 | 15,383.0 | -1.01% |
| 2025-01-31 | $159.6 | $156.7 | $2.88 | 14,518.0 | +0.19% |
| 2025-01-30 | $157.4 | $156.0 | $1.39 | 13,118.0 | +0.48% |
| 2025-01-29 | $156.4 | $155.3 | $1.13 | 11,911.0 | -0.88% |
| 2025-01-28 | $157.8 | $153.6 | $4.13 | 22,508.0 | +2.12% |
| 2025-01-27 | $156.2 | $153.0 | $3.18 | 19,951.0 | -2.43% |
| 2025-01-24 | $159.5 | $157.7 | $1.80 | 25,908.0 | -0.03% |
| 2025-01-23 | $158.0 | $156.2 | $1.83 | 21,586.0 | +0.29% |
| 2025-01-22 | $158.2 | $157.5 | $0.735 | 41,521.0 | +0.82% |
| 2025-01-21 | $156.7 | $154.4 | $2.33 | 20,946.0 | +1.74% |
| 2025-01-17 | $154.7 | $153.5 | $1.19 | 38,172.0 | +0.84% |
| 2025-01-16 | $153.5 | $151.9 | $1.57 | 19,156.0 | +0.26% |
| 2025-01-15 | $152.7 | $151.3 | $1.41 | 21,518.0 | +1.96% |
| 2025-01-14 | $149.8 | $148.2 | $1.68 | 37,894.0 | +0.87% |
| 2025-01-13 | $147.7 | $146.1 | $1.62 | 8,537.0 | -0.58% |
| 2025-01-10 | $149.5 | $147.3 | $2.12 | 19,574.0 | -1.40% |
| 2025-01-08 | $150.9 | $149.2 | $1.66 | 23,384.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $159.0 | $152.9 | $6.11 | 111,526.0 | +0.57% |
| 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% |
0.14%
0.69%
자본화:
|
볼륨(24시간):