Stockscreener 앱 받기
62.06
0.11%
0.08
First Trust Financials Alphadex Fund 주식 (FXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $62.36 | $61.86 | $0.50 | 53,396.0 | +0.14% |
| 2026-01-08 | $62.33 | $61.43 | $0.90 | 47,970.0 | +0.83% |
| 2026-01-07 | $62.08 | $61.33 | $0.75 | 44,176.0 | -1.08% |
| 2026-01-06 | $62.22 | $61.65 | $0.57 | 94,013.0 | +0.16% |
| 2026-01-05 | $62.44 | $60.66 | $1.78 | 83,841.0 | +2.21% |
| 2026-01-02 | $60.84 | $60.08 | $0.7625 | 139,247.0 | +0.58% |
| 2025-12-31 | $60.94 | $60.33 | $0.61 | 57,575.0 | -0.87% |
| 2025-12-30 | $61.24 | $60.88 | $0.36 | 39,117.0 | -0.38% |
| 2025-12-29 | $61.47 | $61.04 | $0.4265 | 50,312.0 | -0.59% |
| 2025-12-26 | $61.64 | $61.34 | $0.2988 | 18,267.0 | -0.24% |
| 2025-12-24 | $61.80 | $61.40 | $0.40 | 21,036.0 | +0.26% |
| 2025-12-23 | $61.81 | $61.46 | $0.35 | 82,689.0 | -0.32% |
| 2025-12-22 | $61.70 | $60.84 | $0.865 | 149,207.0 | +0.92% |
| 2025-12-19 | $61.19 | $60.90 | $0.29 | 31,020.0 | +0.52% |
| 2025-12-18 | $61.21 | $60.65 | $0.56 | 26,151.0 | +0.26% |
| 2025-12-17 | $61.16 | $60.54 | $0.6188 | 32,389.0 | +0.03% |
| 2025-12-16 | $61.08 | $60.38 | $0.695 | 29,282.0 | -0.44% |
| 2025-12-15 | $61.32 | $60.69 | $0.632 | 72,731.0 | -0.16% |
| 2025-12-12 | $61.43 | $60.76 | $0.67 | 2,798,678.0 | -0.91% |
| 2025-12-11 | $61.72 | $60.87 | $0.85 | 43,256.0 | +0.89% |
| 2025-12-10 | $61.23 | $59.85 | $1.38 | 40,290.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $62.44 | $60.08 | $2.36 | 462,643.0 | +2.85% |
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% |
0.72%
자본화:
|
볼륨(24시간):