Stockscreener 앱 받기
45.86
0.07%
-0.04
First Trust Utilities Alphadex Fund 주식 (FXU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $45.95 | $45.63 | $0.32 | 346,676.0 | -0.04% |
| 2025-11-03 | $45.92 | $45.19 | $0.73 | 634,012.0 | +0.11% |
| 2025-10-31 | $46.02 | $45.58 | $0.4428 | 420,291.0 | -0.56% |
| 2025-10-30 | $46.55 | $46.02 | $0.53 | 458,040.0 | -0.22% |
| 2025-10-29 | $46.59 | $46.04 | $0.555 | 425,313.0 | -0.67% |
| 2025-10-28 | $47.08 | $46.42 | $0.66 | 346,696.0 | -1.23% |
| 2025-10-27 | $47.15 | $46.66 | $0.485 | 268,490.0 | -0.02% |
| 2025-10-24 | $47.28 | $46.89 | $0.39 | 206,536.0 | +0.86% |
| 2025-10-23 | $47.12 | $46.51 | $0.61 | 335,225.0 | -0.41% |
| 2025-10-22 | $47.09 | $46.67 | $0.4199 | 403,636.0 | +0.06% |
| 2025-10-21 | $47.28 | $46.70 | $0.58 | 247,166.0 | -0.66% |
| 2025-10-20 | $47.35 | $46.89 | $0.463 | 236,914.0 | +0.58% |
| 2025-10-17 | $47.03 | $46.73 | $0.303 | 290,127.0 | -0.13% |
| 2025-10-16 | $47.73 | $46.94 | $0.795 | 288,858.0 | -0.82% |
| 2025-10-15 | $47.46 | $46.90 | $0.56 | 338,018.0 | +1.22% |
| 2025-10-14 | $46.96 | $46.41 | $0.55 | 205,011.0 | +0.71% |
| 2025-10-13 | $46.62 | $46.21 | $0.4096 | 255,978.0 | +0.58% |
| 2025-10-10 | $46.67 | $46.16 | $0.51 | 415,123.0 | -0.45% |
| 2025-10-09 | $46.91 | $46.36 | $0.55 | 194,232.0 | -0.68% |
| 2025-10-08 | $46.72 | $46.30 | $0.42 | 346,391.0 | +0.71% |
| 2025-10-07 | $46.58 | $46.23 | $0.35 | 238,095.0 | +0.26% |
First Trust Utilities Alphadex Fund 주식 (FXU) 연도별 가격 이력
이 심층 분석에서는 First Trust Utilities Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FXU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Utilities Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Utilities Alphadex Fund 주식 (FXU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $45.95 | $45.19 | $0.76 | 980,688.0 | +0.07% |
| 2025-10 | $47.73 | $45.26 | $2.47 | 7,185,654.0 | +0.88% |
| 2025-09 | $45.47 | $43.19 | $2.28 | 5,240,750.0 | +2.69% |
| 2025-08 | $45.63 | $44.17 | $1.46 | 6,698,929.0 | -0.47% |
| 2025-07 | $44.49 | $41.65 | $2.84 | 5,803,782.0 | +4.93% |
| 2025-06 | $43.10 | $41.42 | $1.68 | 4,670,846.0 | -0.84% |
| 2025-05 | $43.44 | $41.09 | $2.35 | 5,971,339.0 | +3.84% |
| 2025-04 | $41.71 | $36.88 | $4.83 | 17,574,154.0 | +0.37% |
| 2025-03 | $41.22 | $38.98 | $2.24 | 46,328,178.0 | +0.69% |
| 2025-02 | $40.94 | $38.40 | $2.54 | 1,637,234.0 | +4.70% |
| 2025-01 | $39.90 | $37.06 | $2.84 | 1,903,338.0 | +2.84% |
First Trust Utilities Alphadex Fund 주식 (FXU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.03 | $37.14 | $3.89 | 1,544,253.0 | -7.65% |
| 2024-11 | $41.29 | $37.14 | $4.15 | 1,268,295.0 | +7.14% |
| 2024-10 | $39.27 | $37.41 | $1.86 | 1,428,401.0 | -0.38% |
| 2024-09 | $38.55 | $35.90 | $2.65 | 1,255,164.0 | +5.80% |
| 2024-08 | $36.39 | $34.41 | $1.98 | 1,688,841.0 | +4.36% |
| 2024-07 | $34.99 | $32.67 | $2.32 | 1,334,094.0 | +5.39% |
| 2024-06 | $34.93 | $32.92 | $2.01 | 1,204,151.0 | -5.43% |
| 2024-05 | $35.27 | $32.60 | $2.67 | 1,449,811.0 | +7.15% |
| 2024-04 | $32.84 | $30.74 | $2.10 | 948,022.0 | +0.54% |
| 2024-03 | $32.49 | $30.09 | $2.40 | 1,120,900.0 | +6.32% |
| 2024-02 | $30.84 | $29.29 | $1.55 | 2,183,548.0 | +1.23% |
| 2024-01 | $32.29 | $29.57 | $2.72 | 1,677,085.0 | -4.80% |
First Trust Utilities Alphadex Fund 주식 (FXU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.77 | $30.22 | $2.55 | 1,080,819.0 | +4.52% |
| 2023-11 | $30.62 | $28.38 | $2.24 | 1,607,839.0 | +5.94% |
| 2023-10 | $29.48 | $26.78 | $2.70 | 3,047,168.0 | +0.18% |
| 2023-09 | $31.43 | $28.40 | $3.03 | 1,854,274.0 | -6.27% |
| 2023-08 | $32.69 | $30.03 | $2.66 | 2,621,235.0 | -6.39% |
| 2023-07 | $33.54 | $31.47 | $2.07 | 2,004,605.0 | +2.39% |
| 2023-06 | $32.61 | $31.02 | $1.59 | 3,658,445.0 | +1.60% |
| 2023-05 | $33.57 | $30.76 | $2.81 | 2,288,508.0 | -6.04% |
| 2023-04 | $33.73 | $32.38 | $1.35 | 1,954,756.0 | +1.45% |
| 2023-03 | $32.83 | $30.57 | $2.26 | 1,943,545.0 | +3.09% |
| 2023-02 | $34.19 | $31.84 | $2.35 | 2,690,542.0 | -5.01% |
| 2023-01 | $34.14 | $32.31 | $1.83 | 1,768,769.0 | +0.93% |
0.38%
자본화:
|
볼륨(24시간):