Stockscreener 앱 받기
115.45
1.24%
-1.4448
시간 외 거래:
115.43
-0.0191
-0.02%
First Trust Large Cap Core Alphadex Fund 주식 (FEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $116.1 | $115.3 | $0.7748 | 7,149.0 | -1.24% |
| 2025-11-03 | $117.2 | $116.4 | $0.8399 | 9,371.0 | -0.22% |
| 2025-10-31 | $117.4 | $116.7 | $0.745 | 9,209.0 | +0.78% |
| 2025-10-30 | $117.5 | $116.2 | $1.31 | 9,798.0 | -0.96% |
| 2025-10-29 | $118.3 | $117.0 | $1.35 | 15,965.0 | -0.44% |
| 2025-10-28 | $118.7 | $117.9 | $0.83 | 17,053.0 | -0.64% |
| 2025-10-27 | $118.7 | $118.3 | $0.3593 | 15,619.0 | +0.74% |
| 2025-10-24 | $118.2 | $117.7 | $0.51 | 6,490.0 | +0.69% |
| 2025-10-23 | $117.2 | $116.3 | $0.898 | 8,487.0 | +1.01% |
| 2025-10-22 | $116.8 | $115.2 | $1.62 | 20,809.0 | -0.97% |
| 2025-10-21 | $117.1 | $116.4 | $0.6867 | 23,442.0 | +0.33% |
| 2025-10-20 | $116.7 | $116.3 | $0.4682 | 15,416.0 | +1.14% |
| 2025-10-17 | $115.5 | $114.7 | $0.81 | 9,296.0 | +0.17% |
| 2025-10-16 | $116.7 | $114.8 | $1.98 | 17,022.0 | -1.14% |
| 2025-10-15 | $117.4 | $116.0 | $1.42 | 10,429.0 | +0.34% |
| 2025-10-14 | $116.6 | $114.2 | $2.37 | 7,964.0 | +0.46% |
| 2025-10-13 | $115.7 | $114.8 | $0.89 | 6,507.0 | +1.34% |
| 2025-10-10 | $117.5 | $113.9 | $3.57 | 7,194.0 | -2.67% |
| 2025-10-09 | $118.0 | $116.9 | $1.10 | 16,695.0 | -0.70% |
| 2025-10-08 | $117.9 | $117.6 | $0.3594 | 9,400.0 | +0.62% |
| 2025-10-07 | $117.8 | $116.8 | $1.01 | 6,690.0 | -0.58% |
First Trust Large Cap Core Alphadex Fund 주식 (FEX) 연도별 가격 이력
이 심층 분석에서는 First Trust Large Cap Core Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Large Cap Core Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Large Cap Core Alphadex Fund 주식 (FEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $117.2 | $115.3 | $1.95 | 23,669.0 | -1.45% |
| 2025-10 | $118.7 | $113.9 | $4.79 | 283,951.0 | +0.28% |
| 2025-09 | $117.4 | $113.6 | $3.79 | 427,644.0 | +1.54% |
| 2025-08 | $115.4 | $109.2 | $6.23 | 261,614.0 | +2.91% |
| 2025-07 | $113.6 | $109.5 | $4.11 | 321,720.0 | +1.67% |
| 2025-06 | $110.0 | $104.2 | $5.85 | 811,894.0 | +4.61% |
| 2025-05 | $106.9 | $100.2 | $6.67 | 734,184.0 | +4.91% |
| 2025-04 | $103.7 | $88.06 | $15.67 | 925,315.0 | -2.22% |
| 2025-03 | $107.5 | $99.02 | $8.47 | 795,724.0 | -4.30% |
| 2025-02 | $109.9 | $105.4 | $4.45 | 470,083.0 | -1.49% |
| 2025-01 | $110.0 | $103.2 | $6.88 | 419,158.0 | +4.20% |
First Trust Large Cap Core Alphadex Fund 주식 (FEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $112.4 | $103.1 | $9.31 | 549,980.0 | -7.47% |
| 2024-11 | $113.2 | $103.4 | $9.76 | 302,111.0 | +8.79% |
| 2024-10 | $106.7 | $103.1 | $3.59 | 506,460.0 | -0.39% |
| 2024-09 | $104.3 | $97.80 | $6.54 | 484,279.0 | +1.64% |
| 2024-08 | $102.5 | $93.71 | $8.78 | 460,590.0 | +2.42% |
| 2024-07 | $101.0 | $96.33 | $4.62 | 382,362.0 | +3.17% |
| 2024-06 | $97.95 | $95.49 | $2.46 | 312,984.0 | -0.23% |
| 2024-05 | $98.89 | $93.91 | $4.98 | 597,480.0 | +2.88% |
| 2024-04 | $99.40 | $93.39 | $6.01 | 364,145.0 | -4.79% |
| 2024-03 | $99.44 | $95.04 | $4.40 | 509,206.0 | +4.11% |
| 2024-02 | $95.47 | $90.34 | $5.13 | 616,821.0 | +5.24% |
| 2024-01 | $92.04 | $88.04 | $4.00 | 771,596.0 | +0.45% |
First Trust Large Cap Core Alphadex Fund 주식 (FEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $90.65 | $85.47 | $5.18 | 686,633.0 | +5.29% |
| 2023-11 | $85.64 | $78.00 | $7.64 | 1,368,712.0 | +9.59% |
| 2023-10 | $82.48 | $76.66 | $5.83 | 1,726,324.0 | -3.65% |
| 2023-09 | $85.43 | $80.20 | $5.23 | 629,033.0 | -4.33% |
| 2023-08 | $87.43 | $82.13 | $5.30 | 625,122.0 | -3.12% |
| 2023-07 | $87.71 | $82.43 | $5.28 | 792,654.0 | +4.16% |
| 2023-06 | $84.22 | $77.62 | $6.60 | 1,088,086.0 | +7.99% |
| 2023-05 | $80.78 | $77.41 | $3.38 | 1,224,266.0 | -3.21% |
| 2023-04 | $81.55 | $78.31 | $3.24 | 1,417,666.0 | -0.15% |
| 2023-03 | $84.09 | $75.51 | $8.58 | 1,363,067.0 | -1.98% |
| 2023-02 | $86.75 | $81.68 | $5.07 | 800,990.0 | -3.49% |
| 2023-01 | $85.10 | $78.95 | $6.15 | 955,649.0 | +6.28% |
0.30%
자본화:
|
볼륨(24시간):