Stockscreener 앱 받기
89.75
1.47%
-1.34
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $92.78 | $89.57 | $3.21 | 30,504.0 | -1.47% |
| 2026-02-11 | $92.38 | $90.90 | $1.48 | 88,482.0 | -0.11% |
| 2026-02-10 | $91.55 | $90.66 | $0.89 | 34,056.0 | +0.62% |
| 2026-02-09 | $90.83 | $90.08 | $0.7491 | 39,695.0 | -0.04% |
| 2026-02-06 | $90.74 | $88.70 | $2.04 | 38,248.0 | +3.16% |
| 2026-02-05 | $88.38 | $87.39 | $0.985 | 44,251.0 | -0.91% |
| 2026-02-04 | $88.87 | $87.32 | $1.55 | 109,850.0 | +2.13% |
| 2026-02-03 | $87.62 | $85.75 | $1.88 | 85,005.0 | +0.51% |
| 2026-02-02 | $86.56 | $85.11 | $1.45 | 40,506.0 | +1.27% |
| 2026-01-30 | $85.79 | $84.62 | $1.17 | 56,306.0 | -0.64% |
| 2026-01-29 | $86.25 | $85.12 | $1.12 | 81,418.0 | +0.12% |
| 2026-01-28 | $86.55 | $85.73 | $0.82 | 58,435.0 | -0.57% |
| 2026-01-27 | $86.61 | $86.09 | $0.515 | 55,499.0 | -0.32% |
| 2026-01-26 | $87.05 | $86.44 | $0.6099 | 49,973.0 | -0.43% |
| 2026-01-23 | $87.60 | $86.73 | $0.87 | 83,808.0 | -0.88% |
| 2026-01-22 | $88.28 | $87.38 | $0.905 | 181,951.0 | +0.47% |
| 2026-01-21 | $87.81 | $86.03 | $1.78 | 113,050.0 | +2.19% |
| 2026-01-20 | $86.49 | $85.33 | $1.16 | 93,000.0 | -2.28% |
| 2026-01-16 | $87.64 | $87.28 | $0.3622 | 78,989.0 | +0.09% |
| 2026-01-15 | $87.48 | $86.72 | $0.76 | 66,943.0 | +1.02% |
| 2026-01-14 | $86.47 | $85.57 | $0.895 | 136,738.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $92.78 | $85.11 | $7.67 | 541,101.0 | +5.18% |
| 2026-01 | $88.28 | $79.92 | $8.36 | 2,585,299.0 | +6.84% |
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% |
1.07%
자본화:
|
볼륨(24시간):