Stockscreener 앱 받기
104.04
0.86%
0.89
시간 외 거래:
104.04
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 |
|---|---|---|---|---|---|
| 2025-01-30 | $104.6 | $103.6 | $0.969 | 13,543.0 | +0.86% |
| 2025-01-29 | $103.4 | $102.4 | $1.04 | 21,665.0 | +0.11% |
| 2025-01-28 | $103.6 | $102.7 | $0.9971 | 11,887.0 | -0.04% |
| 2025-01-27 | $104.3 | $102.6 | $1.77 | 15,694.0 | -0.92% |
| 2025-01-24 | $104.3 | $103.4 | $0.9199 | 14,255.0 | -0.04% |
| 2025-01-23 | $104.1 | $102.8 | $1.31 | 12,250.0 | +0.41% |
| 2025-01-22 | $104.7 | $103.4 | $1.32 | 19,761.0 | -0.91% |
| 2025-01-21 | $104.6 | $103.6 | $1.01 | 40,634.0 | +1.58% |
| 2025-01-17 | $103.5 | $102.3 | $1.20 | 13,619.0 | +0.76% |
| 2025-01-16 | $102.5 | $101.9 | $0.51 | 12,247.0 | -0.19% |
| 2025-01-15 | $102.9 | $101.6 | $1.27 | 17,670.0 | +2.05% |
| 2025-01-14 | $100.3 | $98.82 | $1.51 | 17,701.0 | +1.57% |
| 2025-01-13 | $98.78 | $97.34 | $1.44 | 17,402.0 | +0.30% |
| 2025-01-10 | $99.33 | $97.61 | $1.72 | 43,797.0 | -2.10% |
| 2025-01-08 | $100.6 | $99.06 | $1.53 | 47,547.0 | -0.25% |
| 2025-01-07 | $102.5 | $100.1 | $2.43 | 54,880.0 | -0.84% |
| 2025-01-06 | $103.1 | $101.5 | $1.58 | 58,550.0 | -0.31% |
| 2025-01-03 | $102.2 | $100.7 | $1.54 | 18,743.0 | +1.13% |
| 2025-01-02 | $102.1 | $100.1 | $1.94 | 23,060.0 | -0.18% |
| 2024-12-31 | $102.1 | $100.6 | $1.47 | 29,179.0 | +0.21% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $104.7 | $97.34 | $7.40 | 488,448.0 | +2.95% |
First Trust Small Cap Core Alphadex Fund 주식 (FYX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $110.6 | $99.70 | $10.91 | 449,293.0 | -8.29% |
| 2024-11 | $111.9 | $97.96 | $13.91 | 416,898.0 | +12.19% |
| 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% |
1.05%
자본화:
|
볼륨(24시간):