Stockscreener 앱 받기
82.00
0.90%
0.73
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $82.15 | $81.43 | $0.72 | 29,007.0 | +0.82% |
| 2024-11-21 | $81.33 | $79.88 | $1.45 | 48,563.0 | +2.06% |
| 2024-11-20 | $79.63 | $78.89 | $0.7358 | 42,984.0 | +0.44% |
| 2024-11-19 | $79.54 | $78.78 | $0.7596 | 41,953.0 | -0.25% |
| 2024-11-18 | $79.88 | $79.28 | $0.60 | 28,579.0 | +0.18% |
| 2024-11-15 | $79.95 | $79.18 | $0.7695 | 34,909.0 | -0.84% |
| 2024-11-14 | $81.21 | $79.85 | $1.36 | 44,047.0 | -1.30% |
| 2024-11-13 | $81.75 | $80.99 | $0.76 | 36,112.0 | +0.00% |
| 2024-11-12 | $81.86 | $80.80 | $1.06 | 28,357.0 | -1.11% |
| 2024-11-11 | $82.36 | $81.74 | $0.62 | 62,502.0 | +1.11% |
| 2024-11-08 | $81.38 | $80.16 | $1.22 | 55,911.0 | +1.25% |
| 2024-11-07 | $80.54 | $79.89 | $0.65 | 35,872.0 | -0.31% |
| 2024-11-06 | $80.36 | $79.14 | $1.22 | 63,475.0 | +4.28% |
| 2024-11-05 | $77.02 | $75.96 | $1.06 | 84,163.0 | +1.72% |
| 2024-11-04 | $76.24 | $75.64 | $0.60 | 23,632.0 | +0.15% |
| 2024-11-01 | $76.31 | $75.53 | $0.7806 | 32,072.0 | +0.16% |
| 2024-10-31 | $76.13 | $75.49 | $0.64 | 36,545.0 | -1.11% |
| 2024-10-30 | $77.03 | $76.01 | $1.02 | 30,668.0 | +0.07% |
| 2024-10-29 | $76.38 | $75.83 | $0.5538 | 20,543.0 | -0.56% |
| 2024-10-28 | $76.90 | $76.27 | $0.63 | 26,014.0 | +1.09% |
| 2024-10-25 | $76.71 | $75.67 | $1.04 | 41,379.0 | -0.34% |
| 2024-10-24 | $76.33 | $75.81 | $0.5186 | 17,297.0 | -0.03% |
| 2024-10-23 | $76.60 | $75.66 | $0.94 | 19,810.0 | -0.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $82.36 | $75.53 | $6.83 | 692,138.0 | +8.54% |
| 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% |
First Trust Industrials Producer Durables Alphadex Fund 주식 (FXR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $55.00 | $50.59 | $4.41 | 2,799,753.0 | -4.70% |
| 2022-11 | $54.05 | $48.16 | $5.89 | 2,516,845.0 | +6.65% |
| 2022-10 | $51.04 | $45.73 | $5.31 | 3,052,364.0 | +10.29% |
| 2022-09 | $53.32 | $45.25 | $8.07 | 3,176,430.0 | -9.65% |
| 2022-08 | $56.01 | $50.81 | $5.20 | 2,603,634.0 | -5.25% |
| 2022-07 | $53.83 | $47.23 | $6.60 | 4,016,490.0 | +11.53% |
| 2022-06 | $55.24 | $46.83 | $8.41 | 3,652,930.0 | -10.67% |
| 2022-05 | $56.12 | $49.82 | $6.30 | 5,060,897.0 | +1.24% |
| 2022-04 | $56.98 | $52.87 | $4.11 | 5,262,336.0 | -5.84% |
| 2022-03 | $58.50 | $53.49 | $5.01 | 8,335,097.0 | -1.02% |
| 2022-02 | $59.07 | $53.51 | $5.56 | 6,023,715.0 | -1.13% |
| 2022-01 | $63.23 | $55.21 | $8.02 | 5,188,952.0 | -7.47% |
0.68%
자본화:
|
볼륨(24시간):