Stockscreener 앱 받기
154.02
1.71%
2.5926
First Trust Technology Alphadex Fund 주식 (FXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $154.2 | $151.4 | $2.79 | 12,260.0 | +1.71% |
| 2024-11-21 | $152.2 | $149.8 | $2.34 | 11,748.0 | +1.42% |
| 2024-11-20 | $149.3 | $147.9 | $1.44 | 12,436.0 | +0.72% |
| 2024-11-19 | $148.2 | $145.6 | $2.69 | 9,596.0 | +1.22% |
| 2024-11-18 | $147.0 | $145.9 | $1.10 | 12,470.0 | +0.18% |
| 2024-11-15 | $147.8 | $145.7 | $2.04 | 14,480.0 | -1.54% |
| 2024-11-14 | $150.9 | $148.5 | $2.45 | 48,191.0 | -1.47% |
| 2024-11-13 | $152.3 | $150.7 | $1.60 | 18,478.0 | -0.69% |
| 2024-11-12 | $152.5 | $151.4 | $1.05 | 9,861.0 | -0.32% |
| 2024-11-11 | $152.5 | $151.2 | $1.27 | 10,218.0 | +0.43% |
| 2024-11-08 | $151.6 | $150.8 | $0.849 | 17,265.0 | +0.41% |
| 2024-11-07 | $151.2 | $149.8 | $1.43 | 27,778.0 | +2.01% |
| 2024-11-06 | $148.1 | $146.3 | $1.79 | 12,747.0 | +3.81% |
| 2024-11-05 | $142.6 | $140.7 | $1.85 | 12,750.0 | +1.96% |
| 2024-11-04 | $141.0 | $139.8 | $1.23 | 6,692.0 | -0.34% |
| 2024-11-01 | $141.3 | $139.8 | $1.42 | 7,316.0 | +0.56% |
| 2024-10-31 | $142.2 | $139.4 | $2.76 | 12,369.0 | -1.94% |
| 2024-10-30 | $144.3 | $142.3 | $2.07 | 9,331.0 | -1.19% |
| 2024-10-29 | $144.2 | $142.0 | $2.22 | 10,418.0 | +1.14% |
| 2024-10-28 | $142.9 | $142.2 | $0.7214 | 6,961.0 | +0.54% |
| 2024-10-25 | $143.2 | $141.4 | $1.80 | 89,117.0 | +0.23% |
| 2024-10-24 | $141.5 | $140.6 | $0.9399 | 9,855.0 | +1.09% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $154.2 | $139.8 | $14.40 | 256,546.0 | +10.40% |
| 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% |
First Trust Technology Alphadex Fund 주식 (FXL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $100.1 | $88.90 | $11.22 | 1,007,716.0 | -6.04% |
| 2022-11 | $99.05 | $86.94 | $12.11 | 904,589.0 | +5.71% |
| 2022-10 | $93.69 | $82.55 | $11.14 | 1,136,893.0 | +6.32% |
| 2022-09 | $101.5 | $86.60 | $14.85 | 829,703.0 | -11.36% |
| 2022-08 | $109.0 | $97.59 | $11.39 | 872,327.0 | -6.24% |
| 2022-07 | $104.5 | $91.79 | $12.73 | 727,017.0 | +10.85% |
| 2022-06 | $106.8 | $90.70 | $16.08 | 943,059.0 | -9.69% |
| 2022-05 | $109.2 | $95.58 | $13.65 | 1,528,813.0 | +0.00% |
| 2022-04 | $117.1 | $103.7 | $13.41 | 1,178,318.0 | -10.28% |
| 2022-03 | $120.7 | $104.0 | $16.69 | 1,770,841.0 | +1.13% |
| 2022-02 | $123.1 | $105.8 | $17.26 | 2,597,275.0 | -2.19% |
| 2022-01 | $132.5 | $108.3 | $24.17 | 3,161,256.0 | -11.06% |
0.73%
자본화:
|
볼륨(24시간):