Stockscreener 앱 받기
224.12
0.05%
0.1095
시간 외 거래:
224.12
0.0031
+0.00%
First Trust Technology Alphadex Fund 주식 (FXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $225.5 | $223.9 | $1.63 | 18,872.0 | +0.05% |
| 2026-08-14 | $225.6 | $222.8 | $2.81 | 8,464.0 | -0.41% |
| 2026-08-13 | $225.6 | $221.9 | $3.70 | 23,157.0 | +1.77% |
| 2026-08-12 | $221.8 | $220.1 | $1.68 | 16,777.0 | +1.73% |
| 2026-08-11 | $218.7 | $216.3 | $2.37 | 17,896.0 | +0.59% |
| 2026-08-10 | $218.8 | $216.0 | $2.86 | 31,946.0 | -0.36% |
| 2026-08-07 | $217.0 | $214.9 | $2.13 | 22,352.0 | +2.36% |
| 2026-08-06 | $213.4 | $206.2 | $7.15 | 52,629.0 | +0.32% |
| 2026-08-05 | $215.8 | $211.0 | $4.81 | 28,961.0 | -1.90% |
| 2026-08-04 | $215.6 | $208.4 | $7.15 | 18,090.0 | +5.21% |
| 2026-08-03 | $205.1 | $198.9 | $6.20 | 18,871.0 | +2.23% |
| 2026-07-31 | $203.2 | $197.3 | $5.86 | 29,221.0 | +1.38% |
| 2026-07-30 | $197.4 | $194.1 | $3.37 | 54,965.0 | +3.86% |
| 2026-07-29 | $195.7 | $189.8 | $5.92 | 84,750.0 | -1.96% |
| 2026-07-28 | $194.5 | $189.3 | $5.22 | 54,761.0 | -1.56% |
| 2026-07-27 | $199.4 | $193.0 | $6.45 | 68,605.0 | +0.44% |
| 2026-07-24 | $199.4 | $195.9 | $3.56 | 797,923.0 | -1.43% |
| 2026-07-23 | $201.6 | $197.5 | $4.07 | 43,315.0 | -0.82% |
| 2026-07-22 | $202.0 | $199.4 | $2.61 | 114,489.0 | -0.59% |
| 2026-07-21 | $202.0 | $200.0 | $1.98 | 21,341.0 | +2.29% |
| 2026-07-20 | $200.0 | $196.9 | $3.05 | 51,674.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $225.6 | $198.9 | $26.71 | 276,887.0 | +12.04% |
| 2026-07 | $216.0 | $189.3 | $26.68 | 2,063,289.0 | -7.91% |
| 2026-06 | $224.2 | $198.8 | $25.35 | 7,734,809.0 | +2.64% |
| 2026-05 | $212.4 | $185.9 | $26.53 | 328,886.0 | +14.02% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):