Stockscreener 앱 받기
59.37
0.52%
0.31
시장 영업 전:
59.37
First Trust Financials Alphadex Fund 주식 (FXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $59.65 | $59.01 | $0.645 | 67,235.0 | +0.52% |
| 2026-04-14 | $59.23 | $58.77 | $0.4604 | 53,745.0 | +0.22% |
| 2026-04-13 | $58.94 | $57.74 | $1.20 | 56,101.0 | +1.52% |
| 2026-04-10 | $58.70 | $58.00 | $0.70 | 86,822.0 | -1.12% |
| 2026-04-09 | $59.01 | $58.11 | $0.90 | 73,609.0 | +0.65% |
| 2026-04-08 | $58.44 | $58.08 | $0.3599 | 41,255.0 | +2.48% |
| 2026-04-07 | $57.11 | $56.71 | $0.40 | 68,484.0 | -0.09% |
| 2026-04-06 | $56.97 | $56.47 | $0.50 | 54,423.0 | +0.80% |
| 2026-04-02 | $56.78 | $55.42 | $1.36 | 42,725.0 | +0.43% |
| 2026-04-01 | $56.77 | $56.15 | $0.63 | 162,807.0 | +0.16% |
| 2026-03-31 | $56.47 | $55.24 | $1.23 | 145,342.0 | +2.29% |
| 2026-03-30 | $55.43 | $54.63 | $0.80 | 119,712.0 | +0.86% |
| 2026-03-27 | $55.61 | $54.40 | $1.21 | 87,665.0 | -2.33% |
| 2026-03-26 | $56.10 | $55.50 | $0.60 | 121,309.0 | -1.03% |
| 2026-03-25 | $56.99 | $56.02 | $0.9741 | 310,433.0 | +0.25% |
| 2026-03-24 | $56.60 | $55.69 | $0.915 | 36,255.0 | +0.16% |
| 2026-03-23 | $56.82 | $55.96 | $0.86 | 148,086.0 | +1.50% |
| 2026-03-20 | $55.52 | $54.92 | $0.595 | 61,223.0 | -0.36% |
| 2026-03-19 | $55.78 | $55.09 | $0.69 | 61,871.0 | -0.36% |
| 2026-03-18 | $56.41 | $55.66 | $0.7526 | 79,245.0 | -1.30% |
| 2026-03-17 | $56.98 | $56.41 | $0.575 | 93,038.0 | +0.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $59.65 | $55.42 | $4.23 | 774,441.0 | +5.66% |
| 2026-03 | $59.86 | $54.40 | $5.46 | 3,916,127.0 | -4.68% |
| 2026-02 | $62.37 | $58.43 | $3.94 | 20,515,256.0 | -3.33% |
| 2026-01 | $62.44 | $60.06 | $2.38 | 4,331,913.0 | +1.04% |
First Trust Financials Alphadex Fund 주식 (FXO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $61.81 | $58.98 | $2.83 | 4,013,925.0 | +2.47% |
| 2025-11 | $59.63 | $56.29 | $3.34 | 4,112,712.0 | +3.36% |
| 2025-10 | $59.94 | $55.64 | $4.30 | 2,395,277.0 | -3.22% |
| 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% |
0.45%
1.88%
자본화:
|
볼륨(24시간):