Stockscreener 앱 받기
194.63
0.93%
1.79
시간 외 거래:
194.06
-0.57
-0.29%
First Trust Technology Alphadex Fund 주식 (FXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $194.6 | $191.6 | $3.04 | 12,965.0 | +0.93% |
| 2026-05-05 | $192.9 | $190.4 | $2.56 | 16,733.0 | +2.03% |
| 2026-05-04 | $190.6 | $188.2 | $2.41 | 5,043.0 | +0.62% |
| 2026-05-01 | $188.2 | $185.9 | $2.30 | 9,568.0 | +1.21% |
| 2026-04-30 | $185.6 | $181.5 | $4.09 | 11,494.0 | +1.61% |
| 2026-04-29 | $182.7 | $180.9 | $1.77 | 7,428.0 | +1.12% |
| 2026-04-28 | $181.4 | $179.6 | $1.81 | 26,608.0 | -1.90% |
| 2026-04-27 | $186.0 | $184.1 | $1.86 | 12,342.0 | -0.83% |
| 2026-04-24 | $185.9 | $183.9 | $2.06 | 9,515.0 | +2.01% |
| 2026-04-23 | $183.4 | $179.4 | $3.99 | 25,127.0 | -1.53% |
| 2026-04-22 | $185.8 | $184.1 | $1.72 | 9,506.0 | +0.80% |
| 2026-04-21 | $186.5 | $183.3 | $3.18 | 23,549.0 | +0.16% |
| 2026-04-20 | $183.2 | $181.0 | $2.15 | 29,379.0 | +1.10% |
| 2026-04-17 | $181.8 | $180.0 | $1.75 | 19,119.0 | +1.95% |
| 2026-04-16 | $177.7 | $175.7 | $2.03 | 44,616.0 | +1.51% |
| 2026-04-15 | $175.0 | $173.1 | $1.88 | 7,071.0 | +1.29% |
| 2026-04-14 | $173.3 | $172.1 | $1.15 | 8,438.0 | +0.68% |
| 2026-04-13 | $171.7 | $166.1 | $5.61 | 8,858.0 | +3.22% |
| 2026-04-10 | $168.3 | $166.1 | $2.20 | 8,375.0 | -0.69% |
| 2026-04-09 | $168.4 | $166.4 | $2.09 | 12,924.0 | -0.65% |
| 2026-04-08 | $171.1 | $168.3 | $2.77 | 21,171.0 | +2.47% |
| 2026-04-07 | $164.6 | $162.9 | $1.69 | 24,218.0 | +0.26% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $194.6 | $185.9 | $8.75 | 57,274.0 | +4.86% |
| 2026-04 | $186.5 | $157.9 | $28.64 | 414,963.0 | +16.83% |
| 2026-03 | $166.6 | $151.6 | $14.95 | 375,544.0 | -4.11% |
| 2026-02 | $172.8 | $160.1 | $12.78 | 273,887.0 | -2.33% |
| 2026-01 | $177.5 | $168.1 | $9.43 | 266,269.0 | +0.80% |
First Trust Technology Alphadex Fund 주식 (FXL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $176.4 | $164.4 | $11.93 | 257,322.0 | +2.60% |
| 2025-11 | $177.1 | $153.2 | $23.91 | 359,339.0 | -5.42% |
| 2025-10 | $176.6 | $164.4 | $12.24 | 263,233.0 | +4.58% |
| 2025-09 | $172.9 | $156.8 | $16.13 | 416,428.0 | +4.76% |
| 2025-08 | $162.7 | $153.2 | $9.45 | 289,641.0 | +0.07% |
| 2025-07 | $164.4 | $154.9 | $9.57 | 336,696.0 | +1.83% |
| 2025-06 | $157.4 | $145.5 | $11.85 | 277,274.0 | +7.11% |
| 2025-05 | $151.8 | $136.9 | $14.89 | 313,230.0 | +7.69% |
| 2025-04 | $137.1 | $110.8 | $26.24 | 611,435.0 | +3.15% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):