59.55
price down icon0.68%   -0.41
after-market 시간 외 거래: 59.55
loading

First Trust Japan Alphadex Fund 주식 (FJP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $59.90 $59.15 $0.75 13,591.0 -0.68%
2025-07-01 $60.26 $59.67 $0.5935 41,764.0 +0.40%
2025-06-30 $59.87 $59.33 $0.5446 6,472.0 -0.75%
2025-06-27 $60.43 $59.77 $0.66 29,525.0 +1.45%
2025-06-26 $59.31 $58.53 $0.78 5,318.0 +1.77%
2025-06-25 $58.53 $57.86 $0.67 3,775.0 -0.04%
2025-06-24 $58.72 $58.26 $0.461 3,907.0 -0.49%
2025-06-23 $58.59 $57.57 $1.02 3,810.0 +1.13%
2025-06-20 $58.63 $57.94 $0.6951 6,561.0 -2.22%
2025-06-18 $59.33 $58.86 $0.4697 3,854.0 +1.98%
2025-06-17 $58.99 $58.10 $0.8908 3,808.0 -2.22%
2025-06-16 $59.66 $59.13 $0.5292 3,743.0 +0.73%
2025-06-13 $59.39 $58.43 $0.96 6,534.0 +0.14%
2025-06-12 $59.31 $58.61 $0.70 6,525.0 +0.54%
2025-06-11 $58.81 $58.16 $0.65 15,671.0 -0.61%
2025-06-10 $58.95 $58.39 $0.56 5,057.0 +0.73%
2025-06-09 $59.20 $58.44 $0.76 4,633.0 -1.13%
2025-06-06 $59.33 $58.66 $0.67 3,632.0 +1.17%
2025-06-05 $58.95 $58.25 $0.70 7,663.0 -1.46%
2025-06-04 $59.43 $58.77 $0.66 8,347.0 +0.47%
2025-06-03 $60.54 $58.81 $1.73 9,600.0 -1.61%

First Trust Japan Alphadex Fund 주식 (FJP) 연도별 가격 이력

이 심층 분석에서는 First Trust Japan Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FJP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Japan Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

First Trust Japan Alphadex Fund 주식 (FJP) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $60.26 $59.15 $1.11 68,946.0 -0.28%
2025-06 $60.54 $57.57 $2.97 145,324.0 +1.60%
2025-05 $59.45 $55.07 $4.38 200,065.0 +5.78%
2025-04 $56.82 $43.52 $13.30 329,559.0 +1.37%
2025-03 $57.66 $54.07 $3.59 245,700.0 +1.78%
2025-02 $54.79 $51.61 $3.18 813,740.0 +2.92%
2025-01 $52.94 $49.54 $3.40 528,731.0 +1.26%

First Trust Japan Alphadex Fund 주식 (FJP) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $54.55 $50.05 $4.50 257,144.0 -2.65%
2024-11 $53.36 $50.99 $2.37 175,671.0 +2.82%
2024-10 $54.82 $49.58 $5.24 252,295.0 -4.67%
2024-09 $55.10 $50.78 $4.32 119,820.0 +0.99%
2024-08 $55.45 $45.39 $10.06 416,054.0 +0.46%
2024-07 $54.03 $50.35 $3.68 265,893.0 +3.78%
2024-06 $54.03 $50.59 $3.44 350,375.0 -3.81%
2024-05 $54.04 $51.64 $2.40 200,174.0 +1.83%
2024-04 $55.34 $51.06 $4.28 420,865.0 -4.60%
2024-03 $55.44 $53.07 $2.37 204,088.0 +3.86%
2024-02 $53.66 $51.17 $2.49 282,934.0 +2.06%
2024-01 $52.87 $49.71 $3.16 434,277.0 +3.21%

First Trust Japan Alphadex Fund 주식 (FJP) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $51.16 $49.69 $1.47 324,885.0 +0.18%
2023-11 $50.88 $47.45 $3.43 428,783.0 +4.57%
2023-10 $49.76 $46.60 $3.16 527,214.0 -3.30%
2023-09 $53.25 $49.74 $3.51 375,150.0 -0.40%
2023-08 $50.55 $47.80 $2.75 767,831.0 -1.48%
2023-07 $51.07 $47.23 $3.84 753,521.0 +5.65%
2023-06 $49.42 $45.67 $3.76 687,108.0 +6.92%
2023-05 $46.81 $44.65 $2.16 126,538.0 -1.58%
2023-04 $46.06 $44.28 $1.78 355,922.0 +0.58%
2023-03 $46.00 $42.70 $3.30 562,479.0 +3.14%
2023-02 $45.09 $43.54 $1.56 73,597.0 -2.08%
2023-01 $45.10 $40.80 $4.31 230,028.0 +5.70%
exchange_traded_fund VTV
$178.69
price up icon 0.07%
exchange_traded_fund VUG
$437.26
price up icon 0.76%
exchange_traded_fund IJH
$63.42
price up icon 1.00%
exchange_traded_fund EFA
$89.50
price up icon 0.29%
exchange_traded_fund IWF
$423.52
price up icon 0.81%
exchange_traded_fund QQQ
$550.80
price up icon 0.70%
자본화:     |  볼륨(24시간):