Stockscreener 앱 받기
163.86
3.04%
-5.13
시장 영업 전:
163.86
First Trust Technology Alphadex Fund 주식 (FXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $170.4 | $162.9 | $7.58 | 11,976.0 | -3.04% |
| 2026-02-11 | $172.8 | $167.9 | $4.99 | 8,577.0 | -0.64% |
| 2026-02-10 | $171.6 | $170.1 | $1.55 | 8,598.0 | -0.01% |
| 2026-02-09 | $170.7 | $167.3 | $3.33 | 21,532.0 | +0.60% |
| 2026-02-06 | $169.1 | $164.0 | $5.11 | 22,212.0 | +5.07% |
| 2026-02-05 | $162.5 | $160.1 | $2.44 | 9,131.0 | -1.31% |
| 2026-02-04 | $164.8 | $160.2 | $4.61 | 30,154.0 | -1.19% |
| 2026-02-03 | $170.2 | $162.9 | $7.33 | 48,394.0 | -3.64% |
| 2026-02-02 | $172.4 | $168.8 | $3.60 | 8,932.0 | +0.95% |
| 2026-01-30 | $172.8 | $169.2 | $3.59 | 14,959.0 | -2.58% |
| 2026-01-29 | $176.2 | $171.2 | $5.03 | 9,599.0 | -1.26% |
| 2026-01-28 | $177.5 | $176.0 | $1.51 | 9,006.0 | +0.14% |
| 2026-01-27 | $176.4 | $175.1 | $1.30 | 15,347.0 | +0.53% |
| 2026-01-26 | $175.4 | $174.3 | $1.14 | 9,386.0 | +0.60% |
| 2026-01-23 | $175.1 | $173.7 | $1.45 | 21,001.0 | -0.73% |
| 2026-01-22 | $176.2 | $174.8 | $1.41 | 7,549.0 | +0.73% |
| 2026-01-21 | $175.1 | $172.1 | $2.99 | 16,405.0 | +1.89% |
| 2026-01-20 | $173.4 | $170.8 | $2.60 | 12,034.0 | -2.15% |
| 2026-01-16 | $176.2 | $174.3 | $1.94 | 13,578.0 | -0.13% |
| 2026-01-15 | $176.8 | $174.8 | $2.02 | 10,637.0 | +0.51% |
| 2026-01-14 | $175.2 | $173.0 | $2.15 | 14,795.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $172.8 | $160.1 | $12.78 | 181,482.0 | -3.40% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):