Stockscreener 앱 받기
50.01
1.21%
-0.61
시간 외 거래:
50.04
0.03
+0.06%
First Trust Utilities Alphadex Fund 주식 (FXU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $50.30 | $49.73 | $0.57 | 350,863.0 | -1.21% |
| 2026-03-04 | $50.72 | $50.06 | $0.655 | 628,871.0 | +0.46% |
| 2026-03-03 | $50.72 | $49.28 | $1.44 | 1,468,004.0 | -0.61% |
| 2026-03-02 | $50.97 | $50.49 | $0.48 | 863,886.0 | -0.59% |
| 2026-02-27 | $51.09 | $50.55 | $0.535 | 536,390.0 | +1.03% |
| 2026-02-26 | $50.70 | $50.21 | $0.49 | 361,216.0 | +0.06% |
| 2026-02-25 | $50.50 | $49.65 | $0.85 | 361,661.0 | +0.16% |
| 2026-02-24 | $50.44 | $49.67 | $0.77 | 736,376.0 | +0.38% |
| 2026-02-23 | $50.52 | $49.88 | $0.645 | 399,076.0 | +0.56% |
| 2026-02-20 | $49.92 | $49.39 | $0.53 | 475,988.0 | +0.56% |
| 2026-02-19 | $49.74 | $49.31 | $0.43 | 428,129.0 | +0.89% |
| 2026-02-18 | $49.96 | $49.16 | $0.795 | 574,563.0 | -1.42% |
| 2026-02-17 | $50.58 | $49.80 | $0.78 | 454,652.0 | -0.40% |
| 2026-02-13 | $50.15 | $48.89 | $1.26 | 801,623.0 | +2.35% |
| 2026-02-12 | $49.37 | $48.34 | $1.02 | 835,437.0 | +1.60% |
| 2026-02-11 | $48.17 | $47.59 | $0.585 | 498,946.0 | +1.01% |
| 2026-02-10 | $48.01 | $47.06 | $0.945 | 639,545.0 | +1.42% |
| 2026-02-09 | $47.09 | $46.62 | $0.47 | 491,390.0 | +0.11% |
| 2026-02-06 | $47.55 | $46.69 | $0.855 | 412,657.0 | +0.28% |
| 2026-02-05 | $47.20 | $46.72 | $0.48 | 609,193.0 | -0.06% |
| 2026-02-04 | $47.24 | $46.78 | $0.4518 | 550,020.0 | +0.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $50.97 | $49.28 | $1.69 | 3,662,487.0 | -1.94% |
| 2026-02 | $51.09 | $45.95 | $5.13 | 10,379,051.0 | +9.42% |
| 2026-01 | $47.08 | $44.35 | $2.73 | 30,792,877.0 | +3.55% |
First Trust Utilities Alphadex Fund 주식 (FXU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $47.30 | $44.37 | $2.93 | 10,137,775.0 | -4.69% |
| 2025-11 | $47.63 | $45.19 | $2.44 | 9,471,315.0 | +3.71% |
| 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% |
1.30%
0.06%
자본화:
|
볼륨(24시간):