Stockscreener 앱 받기
107.26
4.16%
4.2838
시간 외 거래:
107.21
-0.05
-0.05%
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $107.7 | $103.8 | $3.94 | 35,101.0 | +4.16% |
| 2025-08-21 | $103.4 | $102.3 | $1.11 | 11,879.0 | +0.11% |
| 2025-08-20 | $103.1 | $102.3 | $0.8226 | 28,560.0 | -0.52% |
| 2025-08-19 | $104.7 | $103.3 | $1.46 | 83,506.0 | -0.27% |
| 2025-08-18 | $104.0 | $103.5 | $0.5214 | 56,064.0 | +0.34% |
| 2025-08-15 | $104.3 | $103.0 | $1.25 | 15,997.0 | -0.69% |
| 2025-08-14 | $104.1 | $102.9 | $1.22 | 13,610.0 | -1.18% |
| 2025-08-13 | $105.3 | $103.4 | $1.92 | 8,551.0 | +2.42% |
| 2025-08-12 | $102.9 | $100.7 | $2.17 | 26,119.0 | +3.12% |
| 2025-08-11 | $100.3 | $99.45 | $0.8356 | 24,831.0 | -0.03% |
| 2025-08-08 | $100.2 | $99.60 | $0.556 | 18,097.0 | +0.28% |
| 2025-08-07 | $100.3 | $99.04 | $1.28 | 16,994.0 | -0.39% |
| 2025-08-06 | $99.94 | $99.36 | $0.5811 | 11,403.0 | +0.28% |
| 2025-08-05 | $99.53 | $98.49 | $1.04 | 12,489.0 | +0.92% |
| 2025-08-04 | $98.88 | $97.17 | $1.71 | 27,441.0 | +2.37% |
| 2025-08-01 | $97.10 | $95.31 | $1.79 | 15,157.0 | -1.95% |
| 2025-07-31 | $99.35 | $98.22 | $1.13 | 58,520.0 | -0.84% |
| 2025-07-30 | $100.8 | $98.65 | $2.16 | 18,625.0 | -1.07% |
| 2025-07-29 | $101.5 | $99.99 | $1.55 | 12,700.0 | -0.80% |
| 2025-07-28 | $101.8 | $100.8 | $1.06 | 5,388.0 | -0.27% |
| 2025-07-25 | $101.2 | $100.2 | $1.04 | 10,015.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $107.7 | $95.31 | $12.39 | 440,900.0 | +9.16% |
| 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% |
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% |
1.41%
자본화:
|
볼륨(24시간):