Stockscreener 앱 받기
15.50
0.52%
0.08
First Trust Energy Alphadex Fund 주식 (FXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-11 | $15.72 | $15.35 | $0.3698 | 582,315.0 | +0.52% |
| 2025-03-10 | $15.72 | $15.29 | $0.44 | 556,267.0 | -0.58% |
| 2025-03-07 | $15.64 | $15.31 | $0.33 | 544,520.0 | +1.70% |
| 2025-03-06 | $15.39 | $15.04 | $0.35 | 565,307.0 | -0.33% |
| 2025-03-05 | $15.39 | $14.93 | $0.47 | 1,047,006.0 | -1.42% |
| 2025-03-04 | $15.70 | $15.49 | $0.2059 | 132,533.0 | -0.96% |
| 2025-03-03 | $16.60 | $15.54 | $1.06 | 865,717.0 | -4.92% |
| 2025-02-28 | $16.49 | $16.07 | $0.425 | 298,864.0 | +1.17% |
| 2025-02-27 | $16.56 | $16.28 | $0.28 | 298,537.0 | -0.49% |
| 2025-02-26 | $16.58 | $16.27 | $0.315 | 544,043.0 | -0.24% |
| 2025-02-25 | $16.77 | $16.32 | $0.45 | 1,488,938.0 | -2.55% |
| 2025-02-24 | $16.93 | $16.75 | $0.185 | 120,326.0 | -0.18% |
| 2025-02-21 | $17.35 | $16.84 | $0.5105 | 177,188.0 | -3.27% |
| 2025-02-20 | $17.48 | $17.21 | $0.2722 | 264,260.0 | +0.40% |
| 2025-02-19 | $17.58 | $17.30 | $0.275 | 212,653.0 | +0.81% |
| 2025-02-18 | $17.35 | $16.92 | $0.4305 | 166,800.0 | +1.41% |
| 2025-02-14 | $17.23 | $16.96 | $0.27 | 226,522.0 | +0.71% |
| 2025-02-13 | $16.92 | $16.63 | $0.2852 | 219,112.0 | +0.78% |
| 2025-02-12 | $17.24 | $16.73 | $0.515 | 333,312.0 | -3.18% |
| 2025-02-11 | $17.44 | $17.18 | $0.2599 | 240,504.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $16.60 | $14.93 | $1.68 | 4,875,980.0 | -5.95% |
| 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% |
1.22%
자본화:
|
볼륨(24시간):