Stockscreener 앱 받기
49.16
0.22%
0.225
First Trust Utilities Alphadex Fund 주식 (FXU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $48.89 | $48.89 | $0.00 | 5,351.0 | -0.10% |
| 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% |
| 2026-02-03 | $47.04 | $46.20 | $0.84 | 483,886.0 | +1.50% |
| 2026-02-02 | $46.80 | $45.95 | $0.845 | 728,303.0 | -1.16% |
| 2026-01-30 | $46.65 | $46.07 | $0.58 | 1,163,313.0 | +0.06% |
| 2026-01-29 | $47.08 | $46.35 | $0.72 | 572,498.0 | -0.11% |
| 2026-01-28 | $47.00 | $46.52 | $0.475 | 473,899.0 | -0.43% |
| 2026-01-27 | $46.87 | $46.32 | $0.545 | 290,933.0 | +0.97% |
| 2026-01-26 | $46.64 | $46.06 | $0.58 | 602,796.0 | +1.16% |
| 2026-01-23 | $46.16 | $45.57 | $0.59 | 17,976,401.0 | -0.69% |
| 2026-01-22 | $46.58 | $45.98 | $0.60 | 937,982.0 | -0.52% |
| 2026-01-21 | $46.55 | $46.06 | $0.49 | 3,796,135.0 | +0.61% |
| 2026-01-20 | $46.40 | $45.92 | $0.48 | 302,700.0 | -0.80% |
| 2026-01-16 | $46.55 | $45.96 | $0.59 | 415,912.0 | +0.39% |
| 2026-01-15 | $46.51 | $45.96 | $0.55 | 380,400.0 | +1.03% |
| 2026-01-14 | $46.00 | $45.40 | $0.60 | 317,335.0 | +1.01% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $49.37 | $45.95 | $3.41 | 5,254,728.0 | +4.89% |
| 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% |
0.08%
0.18%
자본화:
|
볼륨(24시간):