Stockscreener 앱 받기
19.14
2.05%
-0.40
시장 영업 전:
19.13
-0.01
-0.05%
First Trust Energy Alphadex Fund 주식 (FXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $19.57 | $18.90 | $0.665 | 914,808.0 | -2.05% |
| 2026-02-11 | $19.55 | $19.25 | $0.295 | 458,478.0 | +2.68% |
| 2026-02-10 | $19.16 | $18.94 | $0.22 | 677,071.0 | -0.63% |
| 2026-02-09 | $19.21 | $18.95 | $0.26 | 263,797.0 | +0.21% |
| 2026-02-06 | $19.16 | $18.74 | $0.42 | 430,373.0 | +2.41% |
| 2026-02-05 | $18.80 | $18.34 | $0.455 | 977,298.0 | -1.69% |
| 2026-02-04 | $19.00 | $18.57 | $0.43 | 1,284,888.0 | +3.15% |
| 2026-02-03 | $18.41 | $17.83 | $0.575 | 1,193,680.0 | +2.74% |
| 2026-02-02 | $18.09 | $17.77 | $0.32 | 989,300.0 | -2.40% |
| 2026-01-30 | $18.37 | $17.98 | $0.395 | 1,026,262.0 | +0.71% |
| 2026-01-29 | $18.66 | $18.18 | $0.48 | 1,299,052.0 | +0.94% |
| 2026-01-28 | $18.09 | $17.84 | $0.245 | 635,167.0 | +0.73% |
| 2026-01-27 | $17.97 | $17.73 | $0.24 | 333,530.0 | +0.96% |
| 2026-01-26 | $17.93 | $17.58 | $0.35 | 419,454.0 | +0.23% |
| 2026-01-23 | $18.03 | $17.68 | $0.355 | 535,480.0 | +0.62% |
| 2026-01-22 | $17.62 | $17.46 | $0.16 | 604,119.0 | +0.11% |
| 2026-01-21 | $17.73 | $17.36 | $0.37 | 1,446,113.0 | +3.29% |
| 2026-01-20 | $17.34 | $16.95 | $0.385 | 577,361.0 | -0.23% |
| 2026-01-16 | $17.09 | $16.98 | $0.11 | 322,535.0 | +0.06% |
| 2026-01-15 | $17.28 | $16.87 | $0.41 | 973,039.0 | -1.04% |
| 2026-01-14 | $17.48 | $17.02 | $0.46 | 1,148,590.0 | +1.47% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $19.57 | $17.77 | $1.80 | 8,104,501.0 | +4.31% |
| 2026-01 | $18.66 | $16.32 | $2.34 | 13,998,643.0 | +11.41% |
First Trust Energy Alphadex Fund 주식 (FXN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.62 | $16.02 | $1.60 | 5,460,809.0 | -1.43% |
| 2025-11 | $16.87 | $15.64 | $1.23 | 10,396,453.0 | +6.05% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):