Stockscreener 앱 받기
16.60
1.59%
0.25
First Trust Energy Alphadex Fund 주식 (FXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $16.63 | $16.36 | $0.27 | 127,727.0 | +1.53% |
| 2025-11-25 | $16.37 | $16.12 | $0.2451 | 338,144.0 | -0.43% |
| 2025-11-24 | $16.47 | $16.04 | $0.43 | 428,422.0 | +0.67% |
| 2025-11-21 | $16.38 | $15.98 | $0.40 | 527,028.0 | +1.12% |
| 2025-11-20 | $16.84 | $16.11 | $0.73 | 648,533.0 | -1.83% |
| 2025-11-19 | $16.47 | $16.15 | $0.32 | 521,757.0 | -0.73% |
| 2025-11-18 | $16.65 | $16.17 | $0.48 | 513,676.0 | +1.16% |
| 2025-11-17 | $16.68 | $16.30 | $0.38 | 539,825.0 | -1.98% |
| 2025-11-14 | $16.70 | $16.21 | $0.485 | 577,052.0 | +1.52% |
| 2025-11-13 | $16.66 | $16.32 | $0.335 | 776,029.0 | +0.06% |
| 2025-11-12 | $16.70 | $16.41 | $0.295 | 398,716.0 | -1.62% |
| 2025-11-11 | $16.83 | $16.50 | $0.3269 | 624,895.0 | +1.71% |
| 2025-11-10 | $16.45 | $16.18 | $0.275 | 1,024,236.0 | +0.92% |
| 2025-11-07 | $16.27 | $15.89 | $0.375 | 639,751.0 | +1.69% |
| 2025-11-06 | $16.21 | $15.88 | $0.335 | 838,625.0 | +1.33% |
| 2025-11-05 | $16.05 | $15.77 | $0.285 | 620,120.0 | -0.25% |
| 2025-11-04 | $15.87 | $15.64 | $0.23 | 582,683.0 | -1.06% |
| 2025-11-03 | $16.03 | $15.69 | $0.34 | 401,637.0 | +0.82% |
| 2025-10-31 | $15.94 | $15.75 | $0.19 | 510,515.0 | +0.89% |
| 2025-10-30 | $15.96 | $15.70 | $0.26 | 492,661.0 | -0.76% |
| 2025-10-29 | $15.96 | $15.71 | $0.245 | 460,717.0 | +0.76% |
| 2025-10-28 | $15.90 | $15.71 | $0.195 | 335,100.0 | -1.26% |
First Trust Energy Alphadex Fund 주식 (FXN) 연도별 가격 이력
이 심층 분석에서는 First Trust Energy Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FXN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Energy Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Energy Alphadex Fund 주식 (FXN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $16.84 | $15.64 | $1.20 | 10,128,856.0 | +4.60% |
| 2025-10 | $16.57 | $15.18 | $1.39 | 10,080,339.0 | -2.64% |
| 2025-09 | $17.04 | $15.87 | $1.17 | 8,601,095.0 | -1.63% |
| 2025-08 | $16.68 | $15.10 | $1.58 | 13,781,419.0 | +5.07% |
| 2025-07 | $16.22 | $15.05 | $1.16 | 14,752,997.0 | +3.89% |
| 2025-06 | $16.24 | $14.49 | $1.75 | 21,700,239.0 | +4.83% |
| 2025-05 | $15.85 | $13.88 | $1.96 | 10,023,718.0 | +4.10% |
| 2025-04 | $16.77 | $12.55 | $4.22 | 13,463,224.0 | -15.80% |
| 2025-03 | $17.10 | $14.93 | $2.18 | 8,539,614.0 | +0.24% |
| 2025-02 | $17.58 | $16.07 | $1.51 | 6,819,468.0 | -1.32% |
| 2025-01 | $18.13 | $16.52 | $1.61 | 7,921,285.0 | +2.20% |
First Trust Energy Alphadex Fund 주식 (FXN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.76 | $15.38 | $2.38 | 7,173,278.0 | -8.91% |
| 2024-11 | $18.15 | $15.95 | $2.20 | 7,092,404.0 | +9.85% |
| 2024-10 | $17.51 | $16.00 | $1.51 | 15,573,765.0 | -0.43% |
| 2024-09 | $17.14 | $15.56 | $1.58 | 27,612,061.0 | -6.78% |
| 2024-08 | $18.41 | $16.11 | $2.30 | 49,931,977.0 | -4.97% |
| 2024-07 | $18.94 | $17.67 | $1.27 | 34,787,488.0 | +0.60% |
| 2024-06 | $18.92 | $17.79 | $1.13 | 40,563,914.0 | -3.65% |
| 2024-05 | $18.95 | $17.89 | $1.06 | 45,932,932.0 | +2.77% |
| 2024-04 | $19.52 | $18.25 | $1.27 | 67,115,582.0 | -1.87% |
| 2024-03 | $18.75 | $17.15 | $1.60 | 42,128,211.0 | +9.66% |
| 2024-02 | $17.12 | $15.85 | $1.28 | 34,034,994.0 | +4.91% |
| 2024-01 | $17.11 | $15.59 | $1.52 | 27,521,568.0 | -2.46% |
First Trust Energy Alphadex Fund 주식 (FXN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.21 | $15.79 | $1.42 | 39,654,804.0 | -1.13% |
| 2023-11 | $17.95 | $16.48 | $1.47 | 49,563,146.0 | -2.60% |
| 2023-10 | $18.38 | $16.21 | $2.17 | 34,687,758.0 | -0.52% |
| 2023-09 | $18.18 | $17.02 | $1.16 | 42,374,021.0 | -0.68% |
| 2023-08 | $17.91 | $16.77 | $1.14 | 34,319,359.0 | +1.62% |
| 2023-07 | $17.27 | $15.09 | $2.18 | 31,107,876.0 | +10.36% |
| 2023-06 | $15.73 | $14.37 | $1.36 | 31,225,172.0 | +8.46% |
| 2023-05 | $15.59 | $14.23 | $1.36 | 25,921,052.0 | -7.27% |
| 2023-04 | $16.29 | $14.97 | $1.32 | 19,316,452.0 | +0.19% |
| 2023-03 | $17.14 | $14.19 | $2.95 | 35,765,051.0 | -4.14% |
| 2023-02 | $17.33 | $15.83 | $1.50 | 148,299,787.0 | -6.63% |
| 2023-01 | $17.91 | $15.92 | $1.99 | 16,849,682.0 | +1.46% |
0.95%
자본화:
|
볼륨(24시간):