Stockscreener 앱 받기
54.74
0.63%
0.35
First Trust Financials Alphadex Fund 주식 (FXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-13 | $54.84 | $54.54 | $0.305 | 137,108.0 | +0.63% |
| 2025-05-12 | $54.57 | $54.04 | $0.53 | 55,937.0 | +2.55% |
| 2025-05-09 | $53.13 | $52.85 | $0.2793 | 149,408.0 | +0.25% |
| 2025-05-08 | $53.38 | $52.58 | $0.80 | 171,105.0 | +1.48% |
| 2025-05-07 | $52.48 | $51.95 | $0.525 | 222,138.0 | +0.56% |
| 2025-05-06 | $52.19 | $51.59 | $0.60 | 109,419.0 | -0.50% |
| 2025-05-05 | $52.55 | $51.73 | $0.8249 | 37,677.0 | -0.27% |
| 2025-05-02 | $52.36 | $51.53 | $0.832 | 63,227.0 | +2.73% |
| 2025-05-01 | $51.24 | $50.71 | $0.529 | 65,609.0 | -0.06% |
| 2025-04-30 | $50.97 | $49.66 | $1.31 | 74,339.0 | -0.35% |
| 2025-04-29 | $51.19 | $50.36 | $0.8265 | 65,126.0 | +0.57% |
| 2025-04-28 | $50.92 | $50.32 | $0.60 | 96,952.0 | +0.79% |
| 2025-04-25 | $50.58 | $50.10 | $0.4784 | 201,575.0 | -0.65% |
| 2025-04-24 | $50.80 | $49.64 | $1.16 | 125,597.0 | +1.58% |
| 2025-04-23 | $51.27 | $49.71 | $1.56 | 222,764.0 | +1.30% |
| 2025-04-22 | $49.38 | $48.20 | $1.18 | 62,063.0 | +3.55% |
| 2025-04-21 | $48.64 | $47.15 | $1.49 | 91,324.0 | -2.48% |
| 2025-04-17 | $49.23 | $48.66 | $0.5733 | 118,048.0 | +0.49% |
| 2025-04-16 | $49.28 | $48.18 | $1.10 | 126,100.0 | -1.16% |
| 2025-04-15 | $49.83 | $49.07 | $0.7592 | 95,393.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $54.84 | $50.71 | $4.13 | 1,011,628.0 | +7.55% |
| 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% |
0.24%
4.42%
자본화:
|
볼륨(24시간):