Stockscreener 앱 받기
57.42
1.68%
0.95
시간 외 거래:
57.42
First Trust Financials Alphadex Fund 주식 (FXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $57.61 | $56.72 | $0.8871 | 156,486.0 | +1.68% |
| 2024-11-20 | $56.64 | $56.02 | $0.62 | 51,521.0 | +0.12% |
| 2024-11-19 | $56.51 | $56.04 | $0.467 | 28,551.0 | -0.42% |
| 2024-11-18 | $56.79 | $56.40 | $0.39 | 67,598.0 | +0.19% |
| 2024-11-15 | $56.70 | $56.18 | $0.5161 | 32,967.0 | +0.25% |
| 2024-11-14 | $56.67 | $56.24 | $0.435 | 228,116.0 | -0.19% |
| 2024-11-13 | $57.18 | $56.50 | $0.68 | 37,400.0 | -0.34% |
| 2024-11-12 | $57.09 | $56.52 | $0.5658 | 61,599.0 | -0.44% |
| 2024-11-11 | $57.27 | $56.59 | $0.685 | 70,701.0 | +1.68% |
| 2024-11-08 | $56.16 | $55.58 | $0.5799 | 99,188.0 | +0.57% |
| 2024-11-07 | $56.55 | $55.62 | $0.93 | 71,586.0 | -1.85% |
| 2024-11-06 | $56.82 | $55.50 | $1.32 | 195,305.0 | +7.67% |
| 2024-11-05 | $52.72 | $52.07 | $0.65 | 44,420.0 | +1.27% |
| 2024-11-04 | $52.46 | $51.87 | $0.59 | 36,682.0 | -0.88% |
| 2024-11-01 | $53.22 | $52.48 | $0.74 | 105,290.0 | -0.61% |
| 2024-10-31 | $53.42 | $52.79 | $0.635 | 46,369.0 | -1.40% |
| 2024-10-30 | $53.99 | $53.18 | $0.81 | 38,092.0 | +0.71% |
| 2024-10-29 | $53.39 | $53.15 | $0.2447 | 27,088.0 | -0.41% |
| 2024-10-28 | $53.48 | $52.90 | $0.58 | 19,918.0 | +1.60% |
| 2024-10-25 | $53.53 | $52.45 | $1.08 | 164,992.0 | -1.35% |
| 2024-10-24 | $53.32 | $53.02 | $0.3081 | 25,995.0 | +0.51% |
| 2024-10-23 | $53.32 | $52.69 | $0.6267 | 32,402.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $57.61 | $51.87 | $5.74 | 1,443,896.0 | +8.73% |
| 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% |
1.22%
자본화:
|
볼륨(24시간):