Stockscreener 앱 받기
39.34
0.17%
-0.055
First Trust Utilities Alphadex Fund 주식 (FXU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $39.24 | $39.18 | $0.0601 | 2,216.0 | -0.18% |
| 2025-02-06 | $39.47 | $39.09 | $0.38 | 55,239.0 | -0.08% |
| 2025-02-05 | $39.53 | $39.05 | $0.4836 | 142,409.0 | +1.24% |
| 2025-02-04 | $39.03 | $38.47 | $0.56 | 97,072.0 | -0.56% |
| 2025-02-03 | $39.20 | $38.40 | $0.80 | 55,733.0 | +0.41% |
| 2025-01-31 | $39.19 | $38.82 | $0.3699 | 47,486.0 | -0.38% |
| 2025-01-30 | $39.05 | $38.60 | $0.4452 | 116,286.0 | +2.23% |
| 2025-01-29 | $38.65 | $38.14 | $0.51 | 98,857.0 | -0.24% |
| 2025-01-28 | $38.72 | $38.06 | $0.66 | 89,297.0 | -0.91% |
| 2025-01-27 | $38.69 | $37.88 | $0.8095 | 59,312.0 | -1.15% |
| 2025-01-24 | $39.16 | $38.94 | $0.22 | 239,145.0 | +0.49% |
| 2025-01-23 | $39.16 | $38.87 | $0.29 | 39,019.0 | +0.28% |
| 2025-01-22 | $39.84 | $38.79 | $1.05 | 43,209.0 | -2.49% |
| 2025-01-21 | $39.90 | $39.56 | $0.3399 | 45,075.0 | +1.58% |
| 2025-01-17 | $39.33 | $39.06 | $0.27 | 68,149.0 | -0.03% |
| 2025-01-16 | $39.17 | $38.27 | $0.90 | 57,483.0 | +2.46% |
| 2025-01-15 | $38.62 | $38.20 | $0.419 | 37,400.0 | +0.92% |
| 2025-01-14 | $37.98 | $37.55 | $0.435 | 162,128.0 | +1.23% |
| 2025-01-13 | $37.58 | $37.06 | $0.52 | 89,133.0 | -0.45% |
| 2025-01-10 | $38.05 | $37.38 | $0.675 | 183,729.0 | -1.71% |
| 2025-01-08 | $38.24 | $37.74 | $0.504 | 92,186.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $39.53 | $38.40 | $1.13 | 352,669.0 | +0.82% |
| 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% |
0.04%
0.43%
자본화:
|
볼륨(24시간):