Stockscreener 앱 받기
104.32
0.11%
0.11
시간 외 거래:
104.32
First Trust Small Cap Core Alphadex Fund 주식 (FYX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $105.1 | $103.9 | $1.25 | 13,804.0 | +0.11% |
| 2024-11-15 | $105.4 | $103.6 | $1.73 | 16,733.0 | -0.94% |
| 2024-11-14 | $106.9 | $105.0 | $1.88 | 18,242.0 | -1.20% |
| 2024-11-13 | $108.6 | $106.5 | $2.11 | 26,270.0 | -1.02% |
| 2024-11-12 | $109.2 | $107.3 | $1.84 | 40,952.0 | -1.38% |
| 2024-11-11 | $109.4 | $108.5 | $0.97 | 18,780.0 | +1.82% |
| 2024-11-08 | $107.4 | $106.5 | $0.8884 | 14,320.0 | +0.60% |
| 2024-11-07 | $107.7 | $105.9 | $1.81 | 22,968.0 | -0.57% |
| 2024-11-06 | $107.4 | $104.5 | $2.92 | 36,243.0 | +6.51% |
| 2024-11-05 | $100.6 | $98.78 | $1.78 | 17,358.0 | +2.13% |
| 2024-11-04 | $99.22 | $98.34 | $0.8754 | 8,093.0 | +0.31% |
| 2024-11-01 | $99.03 | $97.96 | $1.07 | 19,817.0 | +0.14% |
| 2024-10-31 | $99.24 | $98.02 | $1.22 | 15,609.0 | -1.59% |
| 2024-10-30 | $100.7 | $99.21 | $1.51 | 9,780.0 | +0.31% |
| 2024-10-29 | $99.62 | $99.03 | $0.5925 | 9,623.0 | -0.67% |
| 2024-10-28 | $100.1 | $98.76 | $1.35 | 9,665.0 | +1.65% |
| 2024-10-25 | $99.17 | $98.28 | $0.893 | 7,708.0 | -0.42% |
| 2024-10-24 | $99.00 | $97.90 | $1.10 | 29,393.0 | +0.40% |
| 2024-10-23 | $98.90 | $97.40 | $1.50 | 7,036.0 | -0.63% |
| 2024-10-22 | $99.14 | $98.59 | $0.5499 | 8,672.0 | -0.20% |
First Trust Small Cap Core Alphadex Fund 주식 (FYX) 연도별 가격 이력
이 심층 분석에서는 First Trust Small Cap Core Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FYX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Small Cap Core Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Small Cap Core Alphadex Fund 주식 (FYX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $109.4 | $97.96 | $11.47 | 267,384.0 | +6.43% |
| 2024-10 | $101.8 | $96.21 | $5.60 | 357,008.0 | -1.52% |
| 2024-09 | $101.9 | $91.66 | $10.23 | 348,292.0 | +0.72% |
| 2024-08 | $100.6 | $88.93 | $11.70 | 546,599.0 | -1.37% |
| 2024-07 | $102.0 | $89.14 | $12.85 | 488,124.0 | +10.76% |
| 2024-06 | $93.50 | $88.39 | $5.11 | 396,212.0 | -2.26% |
| 2024-05 | $94.37 | $88.31 | $6.06 | 468,642.0 | +5.11% |
| 2024-04 | $93.59 | $86.07 | $7.52 | 485,496.0 | -5.57% |
| 2024-03 | $93.76 | $88.05 | $5.71 | 613,863.0 | +2.71% |
| 2024-02 | $91.98 | $86.16 | $5.82 | 706,951.0 | +3.54% |
| 2024-01 | $91.72 | $85.19 | $6.53 | 801,901.0 | -4.24% |
First Trust Small Cap Core Alphadex Fund 주식 (FYX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $93.50 | $81.64 | $11.86 | 791,081.0 | +11.16% |
| 2023-11 | $83.35 | $75.22 | $8.14 | 629,939.0 | +8.64% |
| 2023-10 | $80.71 | $74.46 | $6.25 | 888,323.0 | -6.00% |
| 2023-09 | $86.93 | $79.12 | $7.81 | 432,744.0 | -5.73% |
| 2023-08 | $88.29 | $82.36 | $5.93 | 736,215.0 | -3.56% |
| 2023-07 | $88.72 | $79.56 | $9.16 | 865,819.0 | +7.85% |
| 2023-06 | $83.48 | $75.78 | $7.70 | 1,079,811.0 | +8.25% |
| 2023-05 | $79.48 | $74.07 | $5.41 | 988,759.0 | -3.37% |
| 2023-04 | $81.23 | $76.20 | $5.03 | 646,281.0 | -2.43% |
| 2023-03 | $87.73 | $75.33 | $12.40 | 666,657.0 | -6.26% |
| 2023-02 | $90.42 | $84.53 | $5.89 | 606,753.0 | -1.30% |
| 2023-01 | $87.11 | $77.44 | $9.67 | 882,007.0 | +11.25% |
First Trust Small Cap Core Alphadex Fund 주식 (FYX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $84.79 | $76.82 | $7.97 | 996,768.0 | -7.12% |
| 2022-11 | $84.53 | $77.33 | $7.20 | 1,165,554.0 | +3.31% |
| 2022-10 | $81.93 | $72.28 | $9.65 | 1,132,030.0 | +12.23% |
| 2022-09 | $83.87 | $72.24 | $11.63 | 1,323,052.0 | -10.91% |
| 2022-08 | $89.68 | $81.60 | $8.08 | 1,408,680.0 | -3.35% |
| 2022-07 | $84.67 | $74.76 | $9.91 | 1,056,663.0 | +10.16% |
| 2022-06 | $86.94 | $74.30 | $12.64 | 898,875.0 | -9.81% |
| 2022-05 | $88.08 | $78.40 | $9.68 | 1,473,573.0 | +1.42% |
| 2022-04 | $92.70 | $83.64 | $9.06 | 1,268,245.0 | -8.49% |
| 2022-03 | $94.61 | $87.72 | $6.89 | 1,044,660.0 | +0.33% |
| 2022-02 | $92.90 | $85.22 | $7.68 | 1,563,311.0 | +1.42% |
| 2022-01 | $99.09 | $85.47 | $13.61 | 1,325,965.0 | -7.29% |
0.46%
자본화:
|
볼륨(24시간):