Stockscreener 앱 받기
66.19
1.02%
-0.68
시간 외 거래:
66.19
First Trust Financials Alphadex Fund 주식 (FXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $66.94 | $66.16 | $0.78 | 55,427.0 | -1.02% |
| 2026-08-14 | $66.91 | $66.60 | $0.31 | 19,195.0 | +0.15% |
| 2026-08-13 | $66.78 | $66.11 | $0.665 | 26,512.0 | +0.94% |
| 2026-08-12 | $66.27 | $65.92 | $0.35 | 18,815.0 | +0.08% |
| 2026-08-11 | $66.43 | $66.09 | $0.34 | 43,523.0 | -0.18% |
| 2026-08-10 | $66.58 | $66.15 | $0.435 | 54,321.0 | -0.45% |
| 2026-08-07 | $66.67 | $66.16 | $0.51 | 47,750.0 | -0.19% |
| 2026-08-06 | $67.27 | $66.46 | $0.81 | 26,729.0 | -0.36% |
| 2026-08-05 | $67.38 | $66.77 | $0.61 | 40,155.0 | -0.07% |
| 2026-08-04 | $67.07 | $66.23 | $0.84 | 130,788.0 | +0.71% |
| 2026-08-03 | $66.66 | $66.11 | $0.5489 | 68,971.0 | +0.74% |
| 2026-07-31 | $66.01 | $65.64 | $0.3698 | 18,084.0 | -0.11% |
| 2026-07-30 | $66.44 | $65.30 | $1.14 | 92,520.0 | -0.11% |
| 2026-07-29 | $66.66 | $66.08 | $0.58 | 59,725.0 | -1.12% |
| 2026-07-28 | $66.87 | $65.78 | $1.09 | 26,397.0 | +2.06% |
| 2026-07-27 | $65.80 | $65.32 | $0.48 | 25,277.0 | +0.74% |
| 2026-07-24 | $65.19 | $64.09 | $1.10 | 22,558.0 | +1.53% |
| 2026-07-23 | $64.06 | $63.65 | $0.41 | 23,494.0 | -0.40% |
| 2026-07-22 | $64.57 | $64.12 | $0.45 | 34,640.0 | -0.34% |
| 2026-07-21 | $64.73 | $64.35 | $0.38 | 24,388.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $67.38 | $65.92 | $1.46 | 587,613.0 | +0.33% |
| 2026-07 | $66.87 | $62.52 | $4.35 | 1,083,503.0 | +5.63% |
| 2026-06 | $62.89 | $57.68 | $5.21 | 1,059,345.0 | +6.79% |
| 2026-05 | $60.38 | $57.94 | $2.45 | 1,393,548.0 | -2.53% |
| 2026-04 | $60.79 | $55.42 | $5.37 | 1,531,951.0 | +6.80% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):