Stockscreener 앱 받기
164.05
0.24%
0.6456
First Trust Technology Alphadex Fund 주식 (FXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $164.1 | $163.8 | $0.2453 | 1,634.0 | +0.40% |
| 2025-11-25 | $163.6 | $160.5 | $3.16 | 10,742.0 | +1.57% |
| 2025-11-24 | $161.6 | $158.8 | $2.85 | 26,967.0 | +2.23% |
| 2025-11-21 | $158.5 | $153.2 | $5.25 | 82,831.0 | +1.35% |
| 2025-11-20 | $163.5 | $154.9 | $8.61 | 10,879.0 | -2.96% |
| 2025-11-19 | $161.6 | $159.2 | $2.43 | 10,680.0 | +0.24% |
| 2025-11-18 | $160.9 | $158.0 | $2.95 | 74,489.0 | -0.65% |
| 2025-11-17 | $164.2 | $160.1 | $4.04 | 24,877.0 | -2.31% |
| 2025-11-14 | $166.5 | $160.9 | $5.58 | 8,166.0 | -0.21% |
| 2025-11-13 | $168.4 | $164.4 | $4.06 | 13,233.0 | -2.77% |
| 2025-11-12 | $171.8 | $169.5 | $2.25 | 8,056.0 | -0.60% |
| 2025-11-11 | $171.6 | $170.0 | $1.63 | 19,224.0 | -1.23% |
| 2025-11-10 | $173.1 | $171.2 | $1.93 | 7,270.0 | +2.17% |
| 2025-11-07 | $169.0 | $164.3 | $4.70 | 11,237.0 | +0.15% |
| 2025-11-06 | $172.6 | $168.1 | $4.51 | 10,735.0 | -2.07% |
| 2025-11-05 | $173.1 | $170.6 | $2.47 | 6,801.0 | +1.05% |
| 2025-11-04 | $173.8 | $170.5 | $3.26 | 7,407.0 | -3.09% |
| 2025-11-03 | $177.1 | $174.6 | $2.56 | 10,842.0 | +0.15% |
| 2025-10-31 | $176.4 | $174.3 | $2.06 | 9,197.0 | +1.46% |
| 2025-10-30 | $175.2 | $173.2 | $2.06 | 9,876.0 | -1.19% |
| 2025-10-29 | $176.6 | $175.0 | $1.62 | 11,485.0 | +0.03% |
| 2025-10-28 | $176.2 | $175.0 | $1.21 | 7,930.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $177.1 | $153.2 | $23.91 | 346,070.0 | -6.63% |
| 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% |
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% |
0.58%
자본화:
|
볼륨(24시간):