Stockscreener 앱 받기
16.22
0.06%
0.010
시간 외 거래:
16.22
First Trust Energy Alphadex Fund 주식 (FXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $16.32 | $16.06 | $0.26 | 686,787.0 | +0.06% |
| 2024-09-27 | $16.23 | $16.00 | $0.235 | 787,298.0 | +2.14% |
| 2024-09-26 | $16.20 | $15.81 | $0.385 | 985,558.0 | -3.41% |
| 2024-09-25 | $16.77 | $16.39 | $0.385 | 914,618.0 | -2.14% |
| 2024-09-24 | $17.12 | $16.79 | $0.33 | 1,306,413.0 | -0.59% |
| 2024-09-23 | $17.03 | $16.68 | $0.35 | 1,546,134.0 | +1.02% |
| 2024-09-20 | $16.76 | $16.49 | $0.2702 | 1,509,781.0 | -0.06% |
| 2024-09-19 | $16.91 | $16.64 | $0.2701 | 1,626,441.0 | +1.33% |
| 2024-09-18 | $16.77 | $16.43 | $0.33 | 1,717,158.0 | +0.00% |
| 2024-09-17 | $16.52 | $16.24 | $0.2801 | 1,551,914.0 | +1.66% |
| 2024-09-16 | $16.34 | $16.09 | $0.25 | 1,201,913.0 | +1.06% |
| 2024-09-13 | $16.22 | $16.03 | $0.1903 | 1,450,974.0 | +0.63% |
| 2024-09-12 | $16.09 | $15.73 | $0.3536 | 1,514,788.0 | +0.57% |
| 2024-09-11 | $15.94 | $15.56 | $0.3767 | 1,697,502.0 | +0.00% |
| 2024-09-10 | $16.12 | $15.76 | $0.365 | 1,642,146.0 | -1.40% |
| 2024-09-09 | $16.25 | $16.10 | $0.1542 | 1,284,205.0 | -0.40% |
| 2024-09-06 | $16.59 | $16.12 | $0.465 | 2,006,021.0 | -1.64% |
| 2024-09-05 | $16.69 | $16.43 | $0.26 | 1,547,707.0 | -0.66% |
| 2024-09-04 | $16.95 | $16.51 | $0.44 | 1,148,780.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $17.14 | $15.56 | $1.58 | 28,298,848.0 | -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% |
0.36%
0.35%
자본화:
|
볼륨(24시간):