Stockscreener 앱 받기
43.89
0.02%
-0.010
시간 외 거래:
44.24
0.35
+0.80%
First Trust Utilities Alphadex Fund 주식 (FXU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $44.12 | $43.56 | $0.565 | 156,745.0 | -0.02% |
| 2025-09-04 | $44.30 | $43.58 | $0.7201 | 295,373.0 | -0.05% |
| 2025-09-03 | $44.05 | $43.70 | $0.346 | 172,036.0 | -0.14% |
| 2025-09-02 | $44.15 | $43.79 | $0.363 | 347,352.0 | -0.63% |
| 2025-08-29 | $44.45 | $44.20 | $0.245 | 184,708.0 | +0.05% |
| 2025-08-28 | $44.57 | $44.20 | $0.37 | 485,864.0 | -0.76% |
| 2025-08-27 | $44.68 | $44.38 | $0.30 | 169,578.0 | +0.38% |
| 2025-08-26 | $44.53 | $44.21 | $0.325 | 309,869.0 | +0.11% |
| 2025-08-25 | $44.77 | $44.34 | $0.435 | 269,391.0 | -1.14% |
| 2025-08-22 | $44.95 | $44.62 | $0.33 | 729,667.0 | +0.99% |
| 2025-08-21 | $44.94 | $44.28 | $0.655 | 278,521.0 | -0.87% |
| 2025-08-20 | $45.23 | $44.72 | $0.51 | 485,499.0 | +0.04% |
| 2025-08-19 | $44.80 | $44.31 | $0.49 | 344,984.0 | +1.24% |
| 2025-08-18 | $44.63 | $44.22 | $0.415 | 267,743.0 | -0.58% |
| 2025-08-15 | $44.85 | $44.39 | $0.46 | 225,082.0 | -0.74% |
| 2025-08-14 | $45.07 | $44.81 | $0.2643 | 239,836.0 | -0.66% |
| 2025-08-13 | $45.15 | $44.76 | $0.395 | 205,074.0 | +0.53% |
| 2025-08-12 | $44.91 | $44.44 | $0.465 | 184,283.0 | +0.56% |
| 2025-08-11 | $44.93 | $44.46 | $0.4652 | 294,861.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $44.30 | $43.56 | $0.74 | 1,128,251.0 | -0.84% |
| 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% |
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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):