Stockscreener 앱 받기
56.86
3.10%
-1.82
시간 외 거래:
56.89
0.03
+0.05%
First Trust Financials Alphadex Fund 주식 (FXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $59.10 | $56.86 | $2.24 | 63,262.0 | -3.10% |
| 2025-10-09 | $59.19 | $58.55 | $0.645 | 83,575.0 | -0.53% |
| 2025-10-08 | $59.43 | $58.92 | $0.5132 | 83,841.0 | -0.29% |
| 2025-10-07 | $59.64 | $59.04 | $0.60 | 41,115.0 | -0.29% |
| 2025-10-06 | $59.94 | $59.16 | $0.7841 | 51,126.0 | -0.17% |
| 2025-10-03 | $59.60 | $59.15 | $0.45 | 153,751.0 | +0.75% |
| 2025-10-02 | $59.08 | $58.45 | $0.6326 | 41,135.0 | +0.46% |
| 2025-10-01 | $59.16 | $58.69 | $0.475 | 296,343.0 | -1.13% |
| 2025-09-30 | $59.80 | $58.64 | $1.16 | 45,088.0 | -0.24% |
| 2025-09-29 | $59.82 | $59.17 | $0.65 | 44,854.0 | -0.03% |
| 2025-09-26 | $59.88 | $59.26 | $0.6223 | 49,128.0 | +0.73% |
| 2025-09-25 | $59.38 | $58.85 | $0.53 | 78,870.0 | -0.78% |
| 2025-09-24 | $60.04 | $59.47 | $0.57 | 63,370.0 | -0.48% |
| 2025-09-23 | $60.64 | $59.77 | $0.865 | 45,654.0 | -0.13% |
| 2025-09-22 | $60.14 | $59.82 | $0.32 | 67,084.0 | -0.61% |
| 2025-09-19 | $60.40 | $59.78 | $0.6193 | 106,735.0 | +0.35% |
| 2025-09-18 | $60.27 | $59.48 | $0.79 | 69,708.0 | +1.35% |
| 2025-09-17 | $59.83 | $58.92 | $0.91 | 130,757.0 | +0.83% |
| 2025-09-16 | $59.27 | $58.50 | $0.7703 | 53,165.0 | -0.64% |
| 2025-09-15 | $59.92 | $59.14 | $0.778 | 55,590.0 | -0.69% |
| 2025-09-12 | $59.92 | $59.59 | $0.33 | 135,542.0 | -0.37% |
| 2025-09-11 | $59.84 | $59.19 | $0.65 | 220,032.0 | +1.34% |
First Trust Financials Alphadex Fund 주식 (FXO) 연도별 가격 이력
이 심층 분석에서는 First Trust Financials Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FXO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Financials Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Financials Alphadex Fund 주식 (FXO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $59.94 | $56.86 | $3.08 | 877,410.0 | -4.26% |
| 2025-09 | $60.64 | $58.33 | $2.31 | 1,777,372.0 | +0.00% |
| 2025-08 | $59.67 | $55.00 | $4.67 | 1,722,336.0 | +4.14% |
| 2025-07 | $58.16 | $55.80 | $2.36 | 1,898,543.0 | +1.73% |
| 2025-06 | $56.12 | $53.13 | $2.99 | 1,538,365.0 | +3.97% |
| 2025-05 | $55.03 | $50.71 | $4.32 | 2,129,516.0 | +5.95% |
| 2025-04 | $53.83 | $44.37 | $9.46 | 6,831,969.0 | -3.98% |
| 2025-03 | $56.25 | $50.77 | $5.48 | 7,471,033.0 | -4.86% |
| 2025-02 | $57.23 | $54.01 | $3.22 | 2,836,074.0 | -2.18% |
| 2025-01 | $57.61 | $52.08 | $5.53 | 5,695,307.0 | +5.21% |
First Trust Financials Alphadex Fund 주식 (FXO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.01 | $52.79 | $6.22 | 30,809,110.0 | -8.03% |
| 2024-11 | $59.36 | $51.87 | $7.49 | 1,582,190.0 | +11.51% |
| 2024-10 | $54.24 | $50.20 | $4.04 | 1,039,987.0 | +3.29% |
| 2024-09 | $51.82 | $48.09 | $3.73 | 857,078.0 | -0.66% |
| 2024-08 | $51.48 | $45.61 | $5.87 | 1,482,206.0 | +1.88% |
| 2024-07 | $51.04 | $45.66 | $5.38 | 1,364,281.0 | +9.14% |
| 2024-06 | $47.09 | $44.88 | $2.21 | 1,459,211.0 | -1.30% |
| 2024-05 | $47.69 | $44.85 | $2.84 | 1,442,560.0 | +4.62% |
| 2024-04 | $47.50 | $43.77 | $3.73 | 1,732,734.0 | -5.66% |
| 2024-03 | $47.60 | $44.34 | $3.26 | 1,366,578.0 | +6.02% |
| 2024-02 | $44.96 | $42.24 | $2.72 | 1,939,033.0 | +2.77% |
| 2024-01 | $44.83 | $42.11 | $2.72 | 2,162,216.0 | +0.74% |
First Trust Financials Alphadex Fund 주식 (FXO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.90 | $39.88 | $4.02 | 1,306,747.0 | +7.96% |
| 2023-11 | $40.17 | $36.05 | $4.12 | 1,361,027.0 | +10.83% |
| 2023-10 | $38.55 | $35.28 | $3.27 | 2,935,111.0 | -4.36% |
| 2023-09 | $40.15 | $37.12 | $3.03 | 2,700,939.0 | -4.35% |
| 2023-08 | $41.74 | $37.92 | $3.82 | 2,193,219.0 | -4.68% |
| 2023-07 | $41.98 | $36.74 | $5.24 | 3,633,291.0 | +10.05% |
| 2023-06 | $38.77 | $35.21 | $3.56 | 4,015,042.0 | +6.86% |
| 2023-05 | $37.73 | $32.92 | $4.81 | 6,940,855.0 | -6.25% |
| 2023-04 | $39.11 | $36.18 | $2.93 | 5,599,949.0 | +0.80% |
| 2023-03 | $44.77 | $34.49 | $10.28 | 48,875,489.0 | -15.89% |
| 2023-02 | $46.83 | $43.77 | $3.06 | 42,673,933.0 | -2.31% |
| 2023-01 | $45.45 | $40.75 | $4.70 | 2,266,076.0 | +10.91% |
1.71%
자본화:
|
볼륨(24시간):