Stockscreener 앱 받기
174.03
0.79%
1.362
First Trust Technology Alphadex Fund 주식 (FXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $174.1 | $173.6 | $0.4899 | 2,044.0 | +0.75% |
| 2026-01-08 | $173.6 | $171.9 | $1.69 | 6,715.0 | -0.82% |
| 2026-01-07 | $174.8 | $173.5 | $1.37 | 18,971.0 | -0.59% |
| 2026-01-06 | $175.1 | $172.3 | $2.82 | 15,582.0 | +1.97% |
| 2026-01-05 | $172.8 | $171.3 | $1.49 | 14,239.0 | +1.50% |
| 2026-01-02 | $170.8 | $168.1 | $2.74 | 24,607.0 | +0.55% |
| 2025-12-31 | $170.4 | $168.3 | $2.12 | 6,411.0 | -1.30% |
| 2025-12-30 | $171.3 | $170.5 | $0.84 | 12,328.0 | -0.41% |
| 2025-12-29 | $171.9 | $170.7 | $1.13 | 6,072.0 | -0.50% |
| 2025-12-26 | $172.3 | $171.8 | $0.4559 | 4,924.0 | +0.06% |
| 2025-12-24 | $172.0 | $171.2 | $0.82 | 2,640.0 | +0.39% |
| 2025-12-23 | $171.9 | $170.7 | $1.25 | 12,642.0 | -0.54% |
| 2025-12-22 | $172.6 | $172.0 | $0.5996 | 12,036.0 | +0.84% |
| 2025-12-19 | $171.3 | $168.3 | $2.99 | 9,584.0 | +1.82% |
| 2025-12-18 | $168.8 | $167.5 | $1.30 | 7,831.0 | +1.49% |
| 2025-12-17 | $169.1 | $165.3 | $3.86 | 13,487.0 | -1.89% |
| 2025-12-16 | $169.0 | $167.0 | $1.99 | 12,529.0 | -0.12% |
| 2025-12-15 | $171.5 | $168.5 | $2.93 | 9,022.0 | -0.83% |
| 2025-12-12 | $174.5 | $169.6 | $4.97 | 14,106.0 | -3.06% |
| 2025-12-11 | $175.6 | $173.3 | $2.31 | 14,317.0 | -0.49% |
| 2025-12-10 | $176.4 | $173.8 | $2.54 | 8,969.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $175.1 | $168.1 | $7.05 | 82,158.0 | +3.37% |
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% |
0.66%
자본화:
|
볼륨(24시간):