Stockscreener 앱 받기
85.83
1.71%
1.44
시간 외 거래:
86.66
0.83
+0.97%
First Trust Industrials Producer Durables Alphadex Fund 주식 (FXR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $85.93 | $84.68 | $1.25 | 272,501.0 | +1.71% |
| 2026-01-08 | $84.66 | $83.04 | $1.62 | 133,861.0 | +1.64% |
| 2026-01-07 | $84.33 | $82.97 | $1.36 | 115,363.0 | -1.61% |
| 2026-01-06 | $84.55 | $82.70 | $1.85 | 115,781.0 | +1.65% |
| 2026-01-05 | $83.42 | $81.46 | $1.96 | 195,212.0 | +2.00% |
| 2026-01-02 | $81.48 | $79.92 | $1.56 | 435,687.0 | +1.91% |
| 2025-12-31 | $80.70 | $79.87 | $0.83 | 48,328.0 | -1.10% |
| 2025-12-30 | $81.06 | $80.69 | $0.37 | 54,171.0 | -0.20% |
| 2025-12-29 | $81.31 | $80.78 | $0.53 | 21,629.0 | -0.48% |
| 2025-12-26 | $81.31 | $81.03 | $0.28 | 16,183.0 | -0.10% |
| 2025-12-24 | $81.52 | $81.16 | $0.3643 | 30,497.0 | +0.25% |
| 2025-12-23 | $81.41 | $80.95 | $0.4575 | 42,618.0 | -0.24% |
| 2025-12-22 | $81.48 | $80.81 | $0.675 | 38,301.0 | +1.19% |
| 2025-12-19 | $80.54 | $80.00 | $0.54 | 29,665.0 | +0.63% |
| 2025-12-18 | $80.45 | $79.72 | $0.73 | 66,011.0 | +0.74% |
| 2025-12-17 | $80.58 | $79.23 | $1.35 | 90,264.0 | -1.06% |
| 2025-12-16 | $80.59 | $79.70 | $0.889 | 44,637.0 | -0.27% |
| 2025-12-15 | $81.40 | $80.17 | $1.23 | 315,815.0 | -0.53% |
| 2025-12-12 | $81.88 | $80.54 | $1.34 | 9,524,353.0 | -1.17% |
| 2025-12-11 | $81.86 | $80.67 | $1.19 | 1,546,433.0 | +1.19% |
First Trust Industrials Producer Durables Alphadex Fund 주식 (FXR) 연도별 가격 이력
이 심층 분석에서는 First Trust Industrials Producer Durables Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FXR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Industrials Producer Durables Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Industrials Producer Durables Alphadex Fund 주식 (FXR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $85.93 | $79.92 | $6.01 | 1,540,906.0 | +7.46% |
First Trust Industrials Producer Durables Alphadex Fund 주식 (FXR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $81.88 | $77.45 | $4.43 | 13,952,301.0 | +3.43% |
| 2025-11 | $78.42 | $73.08 | $5.34 | 2,917,282.0 | -0.15% |
| 2025-10 | $80.49 | $76.12 | $4.37 | 824,677.0 | +0.18% |
| 2025-09 | $80.05 | $76.45 | $3.60 | 636,705.0 | -1.50% |
| 2025-08 | $80.47 | $74.90 | $5.57 | 661,559.0 | +2.63% |
| 2025-07 | $79.53 | $73.97 | $5.56 | 668,264.0 | +4.04% |
| 2025-06 | $74.66 | $70.25 | $4.41 | 592,103.0 | +3.80% |
| 2025-05 | $73.58 | $67.29 | $6.29 | 1,113,397.0 | +6.15% |
| 2025-04 | $71.15 | $60.02 | $11.14 | 3,794,199.0 | -3.27% |
| 2025-03 | $74.40 | $67.99 | $6.41 | 3,265,840.0 | -5.85% |
| 2025-02 | $78.25 | $72.98 | $5.27 | 995,257.0 | -5.72% |
| 2025-01 | $79.93 | $73.34 | $6.59 | 1,274,402.0 | +4.88% |
First Trust Industrials Producer Durables Alphadex Fund 주식 (FXR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $83.29 | $74.18 | $9.11 | 981,431.0 | -9.93% |
| 2024-11 | $83.71 | $75.53 | $8.18 | 836,909.0 | +10.12% |
| 2024-10 | $78.04 | $74.53 | $3.51 | 617,072.0 | -0.36% |
| 2024-09 | $76.33 | $68.97 | $7.36 | 729,319.0 | +2.89% |
| 2024-08 | $73.95 | $66.26 | $7.69 | 1,602,808.0 | +0.61% |
| 2024-07 | $74.23 | $66.79 | $7.44 | 1,614,076.0 | +7.52% |
| 2024-06 | $70.33 | $67.25 | $3.08 | 919,514.0 | -2.74% |
| 2024-05 | $71.87 | $68.16 | $3.71 | 1,393,058.0 | +2.13% |
| 2024-04 | $73.16 | $67.99 | $5.17 | 1,792,487.0 | -6.09% |
| 2024-03 | $73.06 | $68.68 | $4.38 | 1,464,189.0 | +6.00% |
| 2024-02 | $69.15 | $64.52 | $4.63 | 1,636,758.0 | +6.71% |
| 2024-01 | $65.63 | $62.52 | $3.12 | 2,141,343.0 | -0.56% |
0.64%
자본화:
|
볼륨(24시간):