Stockscreener 앱 받기
79.63
0.49%
0.39
시간 외 거래:
79.63
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $80.05 | $78.84 | $1.21 | 12,792.0 | +0.49% |
| 2025-09-04 | $79.29 | $78.07 | $1.22 | 39,732.0 | +1.50% |
| 2025-09-03 | $78.56 | $77.72 | $0.84 | 77,460.0 | -0.51% |
| 2025-09-02 | $78.48 | $77.94 | $0.54 | 24,070.0 | -0.98% |
| 2025-08-29 | $79.94 | $79.04 | $0.895 | 45,583.0 | -0.60% |
| 2025-08-28 | $80.15 | $79.31 | $0.8396 | 18,356.0 | -0.07% |
| 2025-08-27 | $79.98 | $79.58 | $0.40 | 72,575.0 | +0.07% |
| 2025-08-26 | $79.87 | $79.39 | $0.4791 | 85,375.0 | +0.52% |
| 2025-08-25 | $79.93 | $79.32 | $0.61 | 24,456.0 | -0.92% |
| 2025-08-22 | $80.47 | $78.00 | $2.47 | 36,004.0 | +3.18% |
| 2025-08-21 | $77.74 | $77.14 | $0.5951 | 22,210.0 | +0.08% |
| 2025-08-20 | $78.25 | $77.31 | $0.9399 | 20,130.0 | -1.07% |
| 2025-08-19 | $78.84 | $78.17 | $0.672 | 14,502.0 | +0.29% |
| 2025-08-18 | $78.28 | $78.07 | $0.2096 | 20,253.0 | +0.18% |
| 2025-08-15 | $78.80 | $77.98 | $0.82 | 13,764.0 | -0.80% |
| 2025-08-14 | $78.82 | $78.19 | $0.635 | 14,099.0 | -1.31% |
| 2025-08-13 | $79.68 | $78.42 | $1.26 | 20,271.0 | +1.87% |
| 2025-08-12 | $78.23 | $76.75 | $1.48 | 20,298.0 | +2.36% |
| 2025-08-11 | $76.97 | $76.16 | $0.805 | 15,448.0 | -0.44% |
| 2025-08-08 | $77.28 | $76.65 | $0.63 | 32,526.0 | -0.07% |
| 2025-08-07 | $77.58 | $76.59 | $0.99 | 46,953.0 | -0.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $80.05 | $77.72 | $2.33 | 166,846.0 | +0.48% |
| 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% |
First Trust Industrials Producer Durables Alphadex Fund 주식 (FXR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $65.36 | $59.48 | $5.88 | 1,657,646.0 | +8.97% |
| 2023-11 | $59.53 | $53.98 | $5.55 | 2,282,679.0 | +9.94% |
| 2023-10 | $58.36 | $53.20 | $5.16 | 3,606,204.0 | -5.73% |
| 2023-09 | $61.25 | $56.68 | $4.57 | 2,305,905.0 | -5.18% |
| 2023-08 | $62.11 | $58.30 | $3.81 | 2,566,823.0 | -2.13% |
| 2023-07 | $62.00 | $58.34 | $3.66 | 2,758,414.0 | +2.98% |
| 2023-06 | $60.35 | $53.30 | $7.05 | 3,762,878.0 | +12.49% |
| 2023-05 | $55.60 | $53.23 | $2.38 | 3,151,731.0 | -2.80% |
| 2023-04 | $55.74 | $52.69 | $3.05 | 3,331,898.0 | -1.06% |
| 2023-03 | $58.27 | $51.78 | $6.49 | 4,372,578.0 | -1.38% |
| 2023-02 | $58.95 | $55.28 | $3.67 | 3,517,797.0 | -0.62% |
| 2023-01 | $56.68 | $51.20 | $5.48 | 3,175,764.0 | +10.04% |
0.32%
0.49%
자본화:
|
볼륨(24시간):