Stockscreener 앱 받기
18.05
0.45%
0.095
First Trust Energy Alphadex Fund 주식 (FXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $18.12 | $17.86 | $0.26 | 137,007.0 | +0.47% |
| 2024-11-21 | $18.04 | $17.82 | $0.215 | 206,120.0 | +1.24% |
| 2024-11-20 | $17.73 | $17.48 | $0.25 | 260,715.0 | +1.37% |
| 2024-11-19 | $17.63 | $17.38 | $0.255 | 265,643.0 | -0.63% |
| 2024-11-18 | $17.63 | $17.38 | $0.2498 | 280,437.0 | +1.79% |
| 2024-11-15 | $17.61 | $17.21 | $0.4037 | 227,943.0 | -0.86% |
| 2024-11-14 | $17.45 | $17.23 | $0.2145 | 335,766.0 | +0.81% |
| 2024-11-13 | $17.40 | $17.04 | $0.3601 | 322,170.0 | +0.23% |
| 2024-11-12 | $17.47 | $17.23 | $0.24 | 701,875.0 | -0.80% |
| 2024-11-11 | $17.40 | $17.15 | $0.2495 | 372,167.0 | +1.28% |
| 2024-11-08 | $17.19 | $17.02 | $0.1651 | 619,364.0 | +0.41% |
| 2024-11-07 | $17.28 | $17.04 | $0.24 | 1,000,982.0 | -0.93% |
| 2024-11-06 | $17.39 | $16.86 | $0.5304 | 686,155.0 | +5.05% |
| 2024-11-05 | $16.47 | $16.27 | $0.1998 | 234,731.0 | +0.92% |
| 2024-11-04 | $16.38 | $16.13 | $0.245 | 271,746.0 | +1.88% |
| 2024-11-01 | $16.36 | $15.95 | $0.41 | 344,347.0 | -0.99% |
| 2024-10-31 | $16.37 | $16.14 | $0.225 | 611,707.0 | -0.37% |
| 2024-10-30 | $16.31 | $16.07 | $0.2402 | 362,612.0 | +1.00% |
| 2024-10-29 | $16.25 | $16.00 | $0.2501 | 562,618.0 | -1.11% |
| 2024-10-28 | $16.28 | $16.08 | $0.2001 | 470,960.0 | -1.46% |
| 2024-10-25 | $16.62 | $16.36 | $0.255 | 637,906.0 | +0.18% |
| 2024-10-24 | $16.47 | $16.25 | $0.22 | 551,716.0 | +0.74% |
| 2024-10-23 | $16.47 | $16.21 | $0.26 | 631,401.0 | -0.91% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.12 | $15.95 | $2.17 | 6,267,168.0 | +11.67% |
| 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% |
First Trust Energy Alphadex Fund 주식 (FXN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.11 | $16.72 | $0.385 | 3,636,359.0 | +4.72% |
| 2022-05 | $16.73 | $15.92 | $0.8099 | 3,171,274.0 | +0.00% |
0.68%
자본화:
|
볼륨(24시간):