Stockscreener 앱 받기
49.71
1.11%
-0.56
First Trust Utilities Alphadex Fund 주식 (FXU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $50.34 | $49.62 | $0.72 | 186,466.0 | -1.11% |
| 2026-07-24 | $50.69 | $50.20 | $0.495 | 160,554.0 | +0.24% |
| 2026-07-23 | $50.45 | $49.83 | $0.625 | 261,537.0 | +0.14% |
| 2026-07-22 | $50.13 | $49.47 | $0.66 | 304,987.0 | +1.85% |
| 2026-07-21 | $49.23 | $48.94 | $0.29 | 198,983.0 | -0.32% |
| 2026-07-20 | $50.11 | $49.22 | $0.89 | 276,973.0 | -0.62% |
| 2026-07-17 | $50.79 | $49.54 | $1.25 | 276,504.0 | -0.74% |
| 2026-07-16 | $50.13 | $49.52 | $0.61 | 272,183.0 | +1.07% |
| 2026-07-15 | $50.18 | $49.46 | $0.72 | 320,838.0 | -1.04% |
| 2026-07-14 | $50.56 | $49.85 | $0.71 | 247,697.0 | -0.04% |
| 2026-07-13 | $50.23 | $49.83 | $0.405 | 214,552.0 | +0.81% |
| 2026-07-10 | $49.74 | $49.37 | $0.37 | 209,246.0 | +0.59% |
| 2026-07-09 | $49.71 | $49.30 | $0.41 | 200,476.0 | -0.44% |
| 2026-07-08 | $50.13 | $49.53 | $0.60 | 242,394.0 | -0.80% |
| 2026-07-07 | $50.61 | $49.69 | $0.92 | 212,622.0 | +1.20% |
| 2026-07-06 | $49.98 | $49.20 | $0.785 | 359,127.0 | -1.20% |
| 2026-07-02 | $50.00 | $49.23 | $0.77 | 189,366.0 | +2.11% |
| 2026-07-01 | $49.40 | $48.85 | $0.55 | 325,836.0 | -0.83% |
| 2026-06-30 | $49.91 | $49.34 | $0.575 | 222,683.0 | -1.28% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $50.79 | $48.85 | $1.94 | 4,646,807.0 | +0.75% |
| 2026-06 | $50.28 | $46.87 | $3.41 | 5,987,821.0 | +3.03% |
| 2026-05 | $50.08 | $47.16 | $2.91 | 4,549,373.0 | -3.76% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):