Stockscreener 앱 받기
53.99
1.75%
0.93
시간 외 거래:
54.39
0.40
+0.74%
First Trust Financials Alphadex Fund 주식 (FXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $54.34 | $52.79 | $1.55 | 169,674.0 | +1.75% |
| 2024-12-19 | $54.00 | $53.01 | $0.9872 | 485,288.0 | +0.08% |
| 2024-12-18 | $55.39 | $52.99 | $2.40 | 418,004.0 | -4.05% |
| 2024-12-17 | $55.84 | $55.10 | $0.74 | 370,046.0 | -1.46% |
| 2024-12-16 | $56.20 | $55.83 | $0.37 | 413,379.0 | +0.14% |
| 2024-12-13 | $56.35 | $55.90 | $0.4499 | 24,528,977.0 | -0.85% |
| 2024-12-12 | $57.08 | $56.46 | $0.6247 | 955,955.0 | -0.49% |
| 2024-12-11 | $56.86 | $56.45 | $0.4103 | 1,805,995.0 | +0.85% |
| 2024-12-10 | $56.81 | $56.25 | $0.56 | 158,060.0 | -0.93% |
| 2024-12-09 | $57.75 | $56.77 | $0.98 | 50,554.0 | -1.47% |
| 2024-12-06 | $58.06 | $57.46 | $0.605 | 88,609.0 | -0.35% |
| 2024-12-05 | $58.25 | $57.84 | $0.41 | 77,022.0 | +0.07% |
| 2024-12-04 | $58.00 | $57.47 | $0.53 | 134,260.0 | -0.12% |
| 2024-12-03 | $58.36 | $57.77 | $0.5885 | 89,518.0 | -0.55% |
| 2024-12-02 | $59.01 | $58.14 | $0.87 | 69,405.0 | -1.15% |
| 2024-11-29 | $59.16 | $58.86 | $0.296 | 27,599.0 | -0.07% |
| 2024-11-27 | $59.36 | $58.86 | $0.5005 | 58,038.0 | +0.12% |
| 2024-11-26 | $58.95 | $58.52 | $0.4345 | 46,453.0 | -0.24% |
| 2024-11-25 | $59.33 | $58.75 | $0.58 | 112,735.0 | +1.25% |
| 2024-11-22 | $58.31 | $57.51 | $0.805 | 49,955.0 | +1.48% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.01 | $52.79 | $6.22 | 29,984,420.0 | -8.32% |
| 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% |
First Trust Financials Alphadex Fund 주식 (FXO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $44.10 | $40.31 | $3.79 | 2,960,481.0 | -6.82% |
| 2022-11 | $44.13 | $40.12 | $4.01 | 2,975,667.0 | +5.57% |
| 2022-10 | $41.84 | $36.60 | $5.24 | 2,551,457.0 | +13.12% |
| 2022-09 | $43.16 | $36.54 | $6.62 | 2,347,331.0 | -9.74% |
| 2022-08 | $44.68 | $40.74 | $3.94 | 2,451,918.0 | -1.73% |
| 2022-07 | $41.68 | $37.45 | $4.23 | 2,636,576.0 | +6.82% |
| 2022-06 | $43.88 | $37.27 | $6.61 | 4,983,264.0 | -11.00% |
| 2022-05 | $44.04 | $39.81 | $4.23 | 6,041,243.0 | +5.16% |
| 2022-04 | $46.41 | $41.45 | $4.96 | 5,487,475.0 | -9.58% |
| 2022-03 | $47.19 | $42.10 | $5.09 | 5,598,465.0 | -0.76% |
| 2022-02 | $48.52 | $43.39 | $5.13 | 6,262,994.0 | +0.17% |
| 2022-01 | $48.99 | $43.30 | $5.70 | 9,104,590.0 | -0.22% |
1.17%
0.28%
자본화:
|
볼륨(24시간):