Stockscreener 앱 받기
117.95
1.56%
1.8087
시간 외 거래:
117.95
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 |
|---|---|---|---|---|---|
| 2026-01-06 | $118.0 | $116.1 | $1.89 | 17,311.0 | +1.56% |
| 2026-01-05 | $116.5 | $115.0 | $1.52 | 44,575.0 | +1.78% |
| 2026-01-02 | $114.3 | $113.0 | $1.33 | 45,833.0 | +0.86% |
| 2025-12-31 | $114.6 | $113.1 | $1.48 | 17,730.0 | -0.97% |
| 2025-12-30 | $115.0 | $114.2 | $0.78 | 9,852.0 | -0.34% |
| 2025-12-29 | $114.8 | $114.4 | $0.425 | 28,469.0 | -0.33% |
| 2025-12-26 | $115.7 | $114.8 | $0.8708 | 9,001.0 | -0.38% |
| 2025-12-24 | $115.5 | $115.0 | $0.5799 | 4,695.0 | +0.32% |
| 2025-12-23 | $115.8 | $114.9 | $0.915 | 7,677.0 | -0.69% |
| 2025-12-22 | $116.4 | $115.3 | $1.09 | 27,501.0 | +0.83% |
| 2025-12-19 | $115.2 | $114.5 | $0.655 | 20,306.0 | +0.34% |
| 2025-12-18 | $115.6 | $114.6 | $1.02 | 8,227.0 | +0.62% |
| 2025-12-17 | $115.7 | $113.9 | $1.81 | 11,578.0 | -0.70% |
| 2025-12-16 | $115.3 | $114.1 | $1.24 | 13,415.0 | -0.67% |
| 2025-12-15 | $116.9 | $115.1 | $1.83 | 12,288.0 | -0.60% |
| 2025-12-12 | $117.6 | $116.1 | $1.51 | 9,036.0 | -1.40% |
| 2025-12-11 | $118.1 | $116.9 | $1.19 | 12,997.0 | +1.13% |
| 2025-12-10 | $117.0 | $114.4 | $2.67 | 9,639.0 | +2.06% |
| 2025-12-09 | $114.7 | $113.5 | $1.19 | 11,573.0 | +0.52% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $118.0 | $113.0 | $4.97 | 125,030.0 | +4.25% |
First Trust Small Cap Core Alphadex Fund 주식 (FYX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $118.1 | $111.4 | $6.72 | 280,291.0 | +1.67% |
| 2025-11 | $113.1 | $103.4 | $9.70 | 260,587.0 | +2.44% |
| 2025-10 | $113.2 | $105.2 | $7.98 | 390,049.0 | +0.65% |
| 2025-09 | $111.7 | $105.8 | $5.92 | 213,227.0 | +1.21% |
| 2025-08 | $108.4 | $95.31 | $13.09 | 510,681.0 | +9.58% |
| 2025-07 | $102.5 | $96.72 | $5.73 | 467,302.0 | +1.01% |
| 2025-06 | $97.76 | $91.11 | $6.65 | 437,451.0 | +5.24% |
| 2025-05 | $95.10 | $86.50 | $8.60 | 611,515.0 | +6.57% |
| 2025-04 | $91.95 | $77.66 | $14.29 | 1,071,130.0 | -3.72% |
| 2025-03 | $96.44 | $88.70 | $7.73 | 514,138.0 | -6.55% |
| 2025-02 | $104.0 | $94.98 | $9.01 | 542,319.0 | -6.35% |
| 2025-01 | $104.7 | $97.34 | $7.40 | 492,051.0 | +1.86% |
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% |
0.84%
자본화:
|
볼륨(24시간):