Stockscreener 앱 받기
65.36
0.79%
0.51
시간 외 거래:
65.38
0.02
+0.03%
First Trust Materials Alphadex Fund 주식 (FXZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $65.46 | $64.87 | $0.5871 | 26,580.0 | +0.79% |
| 2024-11-21 | $65.02 | $63.89 | $1.13 | 16,567.0 | +1.53% |
| 2024-11-20 | $64.16 | $63.32 | $0.84 | 28,466.0 | +0.82% |
| 2024-11-19 | $63.39 | $62.80 | $0.59 | 23,328.0 | -0.20% |
| 2024-11-18 | $63.49 | $63.21 | $0.28 | 26,652.0 | +0.79% |
| 2024-11-15 | $63.49 | $62.83 | $0.66 | 79,503.0 | -0.05% |
| 2024-11-14 | $63.70 | $62.85 | $0.85 | 55,096.0 | -1.07% |
| 2024-11-13 | $64.25 | $63.55 | $0.70 | 19,160.0 | -0.67% |
| 2024-11-12 | $65.22 | $63.92 | $1.30 | 22,985.0 | -2.33% |
| 2024-11-11 | $66.15 | $65.62 | $0.53 | 84,784.0 | -0.62% |
| 2024-11-08 | $66.57 | $65.90 | $0.67 | 19,623.0 | -1.18% |
| 2024-11-07 | $67.67 | $66.85 | $0.82 | 17,221.0 | -0.87% |
| 2024-11-06 | $67.69 | $66.53 | $1.16 | 13,151.0 | +4.07% |
| 2024-11-05 | $65.19 | $64.41 | $0.78 | 29,864.0 | -1.61% |
| 2024-11-04 | $66.42 | $65.80 | $0.625 | 25,255.0 | +0.63% |
| 2024-11-01 | $65.83 | $65.42 | $0.4099 | 23,422.0 | +0.12% |
| 2024-10-31 | $66.16 | $65.37 | $0.79 | 20,978.0 | -1.00% |
| 2024-10-30 | $66.90 | $65.89 | $1.01 | 28,371.0 | +0.08% |
| 2024-10-29 | $66.45 | $65.98 | $0.47 | 13,902.0 | -0.65% |
| 2024-10-28 | $66.45 | $65.86 | $0.59 | 16,551.0 | +1.27% |
| 2024-10-25 | $66.35 | $65.51 | $0.8401 | 9,459.0 | -0.95% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $67.69 | $62.80 | $4.89 | 538,237.0 | -0.02% |
| 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% |
First Trust Materials Alphadex Fund 주식 (FXZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $65.59 | $59.65 | $5.94 | 2,569,180.0 | -5.97% |
| 2022-11 | $64.55 | $54.86 | $9.69 | 2,273,387.0 | +12.34% |
| 2022-10 | $59.45 | $52.35 | $7.10 | 3,408,271.0 | +10.58% |
| 2022-09 | $63.37 | $50.60 | $12.77 | 4,048,775.0 | -13.85% |
| 2022-08 | $65.94 | $59.69 | $6.25 | 3,379,903.0 | -2.79% |
| 2022-07 | $62.14 | $53.76 | $8.38 | 4,664,145.0 | +9.59% |
| 2022-06 | $72.64 | $55.48 | $17.16 | 7,004,510.0 | -20.63% |
| 2022-05 | $73.47 | $64.51 | $8.96 | 6,949,798.0 | +2.25% |
| 2022-04 | $75.76 | $67.60 | $8.16 | 8,665,050.0 | -2.78% |
| 2022-03 | $73.40 | $63.50 | $9.90 | 26,801,284.0 | +10.03% |
| 2022-02 | $65.45 | $59.08 | $6.37 | 2,621,995.0 | +10.71% |
| 2022-01 | $64.76 | $56.06 | $8.70 | 2,692,010.0 | -5.41% |
0.73%
자본화:
|
볼륨(24시간):