Stockscreener 앱 받기
96.35
1.95%
-1.9147
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $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% |
| 2025-07-24 | $101.9 | $100.8 | $1.11 | 14,147.0 | -1.36% |
| 2025-07-23 | $102.5 | $101.8 | $0.6999 | 10,273.0 | +1.64% |
| 2025-07-22 | $100.9 | $99.42 | $1.49 | 13,527.0 | +1.66% |
| 2025-07-21 | $100.0 | $98.90 | $1.15 | 12,665.0 | -0.23% |
| 2025-07-18 | $100.4 | $99.11 | $1.29 | 12,763.0 | -0.81% |
| 2025-07-17 | $100.2 | $98.40 | $1.81 | 10,371.0 | +1.37% |
| 2025-07-16 | $98.87 | $97.88 | $0.992 | 15,268.0 | +0.66% |
| 2025-07-15 | $100.7 | $97.94 | $2.77 | 11,177.0 | -2.25% |
| 2025-07-14 | $100.3 | $99.42 | $0.905 | 11,887.0 | +0.65% |
| 2025-07-11 | $100.5 | $99.66 | $0.8699 | 13,015.0 | -1.53% |
| 2025-07-10 | $101.8 | $100.2 | $1.61 | 14,224.0 | +0.74% |
| 2025-07-09 | $100.5 | $99.33 | $1.16 | 15,611.0 | +0.88% |
| 2025-07-08 | $100.3 | $99.61 | $0.71 | 103,219.0 | +0.18% |
| 2025-07-07 | $100.4 | $99.03 | $1.37 | 10,076.0 | -1.27% |
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 | $97.10 | $95.31 | $1.79 | 15,157.0 | +0.00% |
| 2025-07 | $102.5 | $95.31 | $7.14 | 482,459.0 | -0.96% |
| 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% |
0.86%
자본화:
|
볼륨(24시간):