Stockscreener 앱 받기
16.15
1.82%
-0.30
First Trust Energy Alphadex Fund 주식 (FXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $16.45 | $16.02 | $0.43 | 425,864.0 | -1.82% |
| 2025-09-04 | $16.48 | $16.08 | $0.40 | 236,570.0 | +1.48% |
| 2025-09-03 | $16.68 | $16.15 | $0.525 | 394,934.0 | -2.76% |
| 2025-09-02 | $16.68 | $16.36 | $0.32 | 445,026.0 | +0.60% |
| 2025-08-29 | $16.68 | $16.51 | $0.17 | 229,258.0 | +0.12% |
| 2025-08-28 | $16.57 | $16.25 | $0.315 | 518,726.0 | +1.22% |
| 2025-08-27 | $16.45 | $16.09 | $0.355 | 939,961.0 | +1.55% |
| 2025-08-26 | $16.18 | $16.01 | $0.17 | 313,124.0 | -0.68% |
| 2025-08-25 | $16.23 | $15.97 | $0.26 | 271,847.0 | +1.00% |
| 2025-08-22 | $16.09 | $15.60 | $0.495 | 597,017.0 | +3.28% |
| 2025-08-21 | $15.60 | $15.35 | $0.25 | 431,312.0 | +0.32% |
| 2025-08-20 | $15.60 | $15.34 | $0.26 | 634,663.0 | +0.13% |
| 2025-08-19 | $15.64 | $15.37 | $0.27 | 1,171,252.0 | -0.19% |
| 2025-08-18 | $15.57 | $15.34 | $0.23 | 1,053,881.0 | -0.19% |
| 2025-08-15 | $15.70 | $15.46 | $0.23 | 595,932.0 | -0.26% |
| 2025-08-14 | $15.60 | $15.31 | $0.285 | 995,742.0 | +0.19% |
| 2025-08-13 | $15.55 | $15.32 | $0.23 | 607,390.0 | +1.11% |
| 2025-08-12 | $15.46 | $15.18 | $0.285 | 464,704.0 | +1.45% |
| 2025-08-11 | $15.42 | $15.10 | $0.32 | 529,146.0 | -0.98% |
| 2025-08-08 | $15.51 | $15.18 | $0.3328 | 1,049,236.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $16.68 | $16.02 | $0.66 | 1,928,258.0 | -2.53% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):