Stockscreener 앱 받기
55.86
0.41%
0.23
시간 외 거래:
55.86
First Trust Materials Alphadex Fund 주식 (FXZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $56.14 | $55.72 | $0.42 | 20,225.0 | +0.41% |
| 2025-06-05 | $56.09 | $55.56 | $0.53 | 31,192.0 | -0.25% |
| 2025-06-04 | $55.98 | $55.74 | $0.24 | 108,244.0 | +0.25% |
| 2025-06-03 | $55.67 | $54.41 | $1.26 | 33,131.0 | +1.39% |
| 2025-06-02 | $55.06 | $54.44 | $0.62 | 51,619.0 | +1.31% |
| 2025-05-30 | $54.26 | $53.64 | $0.62 | 38,025.0 | -0.51% |
| 2025-05-29 | $54.58 | $53.90 | $0.68 | 46,693.0 | +0.24% |
| 2025-05-28 | $55.04 | $54.20 | $0.84 | 38,453.0 | -1.18% |
| 2025-05-27 | $54.98 | $54.22 | $0.76 | 19,009.0 | +2.02% |
| 2025-05-23 | $54.01 | $53.16 | $0.85 | 40,381.0 | +0.20% |
| 2025-05-22 | $54.02 | $53.42 | $0.60 | 27,995.0 | -0.39% |
| 2025-05-21 | $54.79 | $53.96 | $0.83 | 24,706.0 | -1.77% |
| 2025-05-20 | $55.18 | $54.75 | $0.4295 | 17,492.0 | -0.29% |
| 2025-05-19 | $55.12 | $54.38 | $0.74 | 27,637.0 | +0.07% |
| 2025-05-16 | $55.06 | $54.17 | $0.89 | 13,226.0 | +1.01% |
| 2025-05-15 | $54.58 | $53.85 | $0.73 | 27,667.0 | +0.20% |
| 2025-05-14 | $54.76 | $54.18 | $0.58 | 27,038.0 | -1.00% |
| 2025-05-13 | $55.33 | $54.95 | $0.38 | 13,051.0 | -0.07% |
| 2025-05-12 | $55.10 | $54.77 | $0.33 | 7,205.0 | +3.46% |
| 2025-05-09 | $53.19 | $52.85 | $0.336 | 23,381.0 | +0.26% |
| 2025-05-08 | $53.47 | $52.54 | $0.9321 | 13,828.0 | +1.33% |
| 2025-05-07 | $52.65 | $52.08 | $0.575 | 14,432.0 | -0.93% |
First Trust Materials Alphadex Fund 주식 (FXZ) 연도별 가격 이력
이 심층 분석에서는 First Trust Materials Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FXZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Materials Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Materials Alphadex Fund 주식 (FXZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $56.14 | $54.41 | $1.73 | 264,636.0 | +3.14% |
| 2025-05 | $55.33 | $52.08 | $3.25 | 482,732.0 | +1.52% |
| 2025-04 | $55.92 | $46.13 | $9.79 | 880,918.0 | -3.79% |
| 2025-03 | $58.32 | $54.26 | $4.06 | 482,121.0 | -3.78% |
| 2025-02 | $60.63 | $56.91 | $3.72 | 553,707.0 | -3.61% |
| 2025-01 | $60.91 | $55.73 | $5.18 | 724,219.0 | +5.25% |
First Trust Materials Alphadex Fund 주식 (FXZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $66.14 | $55.79 | $10.35 | 855,081.0 | -14.50% |
| 2024-11 | $67.69 | $62.80 | $4.89 | 636,582.0 | +0.52% |
| 2024-10 | $67.83 | $64.96 | $2.87 | 512,137.0 | -2.49% |
| 2024-09 | $68.15 | $60.30 | $7.86 | 666,975.0 | +2.09% |
| 2024-08 | $68.06 | $61.65 | $6.41 | 965,308.0 | -2.29% |
| 2024-07 | $68.23 | $63.59 | $4.64 | 564,575.0 | +3.69% |
| 2024-06 | $69.69 | $64.60 | $5.09 | 561,975.0 | -6.75% |
| 2024-05 | $70.92 | $66.61 | $4.31 | 538,928.0 | +3.28% |
| 2024-04 | $72.27 | $66.36 | $5.91 | 656,824.0 | -5.66% |
| 2024-03 | $71.46 | $66.61 | $4.85 | 811,067.0 | +5.89% |
| 2024-02 | $67.55 | $63.07 | $4.48 | 1,092,530.0 | +1.95% |
| 2024-01 | $69.38 | $64.49 | $4.89 | 1,198,595.0 | -4.18% |
First Trust Materials Alphadex Fund 주식 (FXZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $70.22 | $63.49 | $6.73 | 907,735.0 | +7.70% |
| 2023-11 | $64.07 | $58.78 | $5.29 | 1,057,789.0 | +7.05% |
| 2023-10 | $63.48 | $58.75 | $4.73 | 1,089,110.0 | -5.11% |
| 2023-09 | $67.17 | $61.77 | $5.40 | 1,535,831.0 | -5.13% |
| 2023-08 | $67.95 | $63.93 | $4.02 | 1,478,677.0 | -2.53% |
| 2023-07 | $68.17 | $61.77 | $6.40 | 2,115,380.0 | +6.20% |
| 2023-06 | $64.38 | $57.55 | $6.83 | 27,608,141.0 | +11.36% |
| 2023-05 | $63.15 | $57.46 | $5.69 | 4,562,150.0 | -8.13% |
| 2023-04 | $66.09 | $60.97 | $5.12 | 3,346,493.0 | -3.95% |
| 2023-03 | $72.00 | $60.69 | $11.31 | 3,982,987.0 | -5.20% |
| 2023-02 | $72.60 | $66.31 | $6.29 | 5,711,361.0 | -2.32% |
| 2023-01 | $70.56 | $60.13 | $10.43 | 2,928,875.0 | +16.42% |
0.99%
자본화:
|
볼륨(24시간):