Stockscreener 앱 받기
48.83
0.06%
0.01
First Trust Utilities Alphadex Fund 주식 (FXU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $48.96 | $48.63 | $0.33 | 76,585.0 | +0.00% |
| 2026-05-26 | $49.09 | $48.78 | $0.31 | 153,136.0 | -0.08% |
| 2026-05-22 | $48.95 | $48.37 | $0.58 | 170,773.0 | +0.80% |
| 2026-05-21 | $48.52 | $48.01 | $0.51 | 167,547.0 | +0.62% |
| 2026-05-20 | $48.59 | $48.09 | $0.495 | 157,831.0 | +0.04% |
| 2026-05-19 | $48.36 | $47.60 | $0.76 | 142,903.0 | +0.94% |
| 2026-05-18 | $47.95 | $47.34 | $0.605 | 282,054.0 | +1.17% |
| 2026-05-15 | $48.11 | $47.16 | $0.945 | 466,285.0 | -2.04% |
| 2026-05-14 | $48.16 | $47.86 | $0.30 | 320,916.0 | +0.61% |
| 2026-05-13 | $47.96 | $47.56 | $0.40 | 223,319.0 | -0.77% |
| 2026-05-12 | $48.35 | $47.68 | $0.675 | 283,157.0 | +0.63% |
| 2026-05-11 | $48.05 | $47.76 | $0.29 | 296,816.0 | +0.82% |
| 2026-05-08 | $48.14 | $47.53 | $0.6075 | 219,157.0 | -0.65% |
| 2026-05-07 | $48.29 | $47.69 | $0.60 | 318,541.0 | -1.01% |
| 2026-05-06 | $49.01 | $48.27 | $0.74 | 332,242.0 | -1.31% |
| 2026-05-05 | $49.41 | $48.97 | $0.445 | 135,225.0 | -0.26% |
| 2026-05-04 | $49.62 | $48.84 | $0.78 | 179,607.0 | -0.75% |
| 2026-05-01 | $50.08 | $49.45 | $0.625 | 263,729.0 | -0.56% |
| 2026-04-30 | $50.06 | $49.22 | $0.84 | 193,380.0 | +1.32% |
| 2026-04-29 | $49.51 | $49.01 | $0.4957 | 201,707.0 | -0.83% |
| 2026-04-28 | $49.85 | $49.37 | $0.48 | 159,084.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $50.08 | $47.16 | $2.91 | 4,189,823.0 | -1.85% |
| 2026-04 | $51.62 | $48.30 | $3.32 | 6,832,480.0 | +0.34% |
| 2026-03 | $50.97 | $47.94 | $3.03 | 11,070,203.0 | -2.76% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):