loading

First Trust Latin America Alphadex Fund 주식 (FLN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $20.32 $20.01 $0.3119 4,703.0 +1.26%
2025-07-01 $20.01 $19.80 $0.21 3,453.0 -0.22%
2025-06-30 $19.96 $19.70 $0.255 3,097.0 +1.88%
2025-06-27 $19.65 $19.47 $0.1788 2,590.0 +0.18%
2025-06-26 $19.52 $19.43 $0.0918 1,513.0 +0.38%
2025-06-25 $19.48 $19.45 $0.029 584.0 -0.84%
2025-06-24 $19.74 $19.32 $0.4167 1,149.0 +1.21%
2025-06-23 $19.38 $19.28 $0.095 1,532.0 -0.49%
2025-06-20 $19.63 $19.42 $0.2084 4,116.0 -0.85%
2025-06-18 $19.67 $19.61 $0.0631 1,662.0 -0.05%
2025-06-17 $19.78 $19.63 $0.15 1,050.0 -1.12%
2025-06-16 $19.95 $19.84 $0.10 4,566.0 +1.35%
2025-06-13 $19.95 $19.37 $0.58 4,604.0 -0.69%
2025-06-12 $19.74 $19.63 $0.11 1,486.0 +0.15%
2025-06-11 $20.32 $19.39 $0.9296 32,850.0 +1.34%
2025-06-10 $19.50 $19.45 $0.05 2,371.0 -0.02%
2025-06-09 $19.52 $19.29 $0.23 3,400.0 -0.10%
2025-06-06 $19.49 $19.31 $0.18 2,603.0 +0.43%
2025-06-05 $19.44 $19.29 $0.1534 4,360.0 +1.25%
2025-06-04 $19.41 $19.15 $0.26 1,490.0 -0.18%
2025-06-03 $19.24 $18.62 $0.62 4,247.0 +0.68%

First Trust Latin America Alphadex Fund 주식 (FLN) 연도별 가격 이력

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

First Trust Latin America Alphadex Fund 주식 (FLN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $20.32 $19.80 $0.52 12,859.0 +1.04%
2025-06 $20.32 $18.62 $1.70 80,675.0 +5.36%
2025-05 $21.39 $18.40 $2.99 100,111.0 +0.53%
2025-04 $19.25 $15.75 $3.50 178,608.0 +8.60%
2025-03 $18.18 $16.21 $1.97 155,118.0 +4.97%
2025-02 $17.37 $16.02 $1.35 65,502.0 +0.00%
2025-01 $16.70 $15.03 $1.67 383,184.0 +8.62%

First Trust Latin America Alphadex Fund 주식 (FLN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $16.75 $15.15 $1.60 169,298.0 -6.83%
2024-11 $17.43 $15.98 $1.45 178,273.0 -4.30%
2024-10 $19.21 $16.56 $2.65 135,026.0 -5.82%
2024-09 $18.82 $17.61 $1.21 54,995.0 -1.80%
2024-08 $19.26 $16.41 $2.85 227,664.0 +2.45%
2024-07 $18.94 $17.41 $1.53 235,536.0 +1.64%
2024-06 $19.18 $17.55 $1.63 2,233,708.0 -8.65%
2024-05 $20.43 $19.24 $1.19 100,431.0 -0.85%
2024-04 $21.07 $19.07 $2.00 157,561.0 -5.92%
2024-03 $20.80 $20.10 $0.7029 56,030.0 +1.82%
2024-02 $20.70 $19.54 $1.16 245,434.0 +2.62%
2024-01 $20.75 $19.33 $1.43 510,313.0 -4.71%

First Trust Latin America Alphadex Fund 주식 (FLN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $20.93 $19.44 $1.49 258,271.0 +6.07%
2023-11 $19.74 $17.64 $2.10 386,202.0 +12.77%
2023-10 $18.43 $16.89 $1.54 185,807.0 +0.00%
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):