Stockscreener 앱 받기
56.25
0.06%
-0.034
First Trust Mid Cap Value Alphadex Fund 주식 (FNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $56.49 | $55.80 | $0.6926 | 9,504.0 | -0.06% |
| 2026-03-18 | $56.75 | $56.28 | $0.4691 | 9,745.0 | -1.17% |
| 2026-03-17 | $57.16 | $56.95 | $0.215 | 3,709.0 | +0.66% |
| 2026-03-16 | $57.05 | $56.57 | $0.4766 | 3,480.0 | +0.31% |
| 2026-03-13 | $56.45 | $56.30 | $0.15 | 3,145.0 | +0.01% |
| 2026-03-12 | $56.88 | $56.40 | $0.4829 | 7,048.0 | -1.19% |
| 2026-03-11 | $57.14 | $56.66 | $0.48 | 7,467.0 | +0.13% |
| 2026-03-10 | $57.74 | $56.99 | $0.75 | 6,116.0 | -1.00% |
| 2026-03-09 | $57.61 | $56.20 | $1.41 | 4,529.0 | -0.20% |
| 2026-03-06 | $57.75 | $57.46 | $0.29 | 8,204.0 | -1.65% |
| 2026-03-05 | $59.06 | $58.54 | $0.5214 | 9,336.0 | -1.02% |
| 2026-03-04 | $59.34 | $58.78 | $0.562 | 7,087.0 | +0.15% |
| 2026-03-03 | $59.32 | $58.17 | $1.15 | 31,732.0 | -1.18% |
| 2026-03-02 | $59.96 | $59.32 | $0.64 | 7,466.0 | +0.10% |
| 2026-02-27 | $59.83 | $59.63 | $0.20 | 2,195.0 | -0.74% |
| 2026-02-26 | $60.27 | $59.76 | $0.5172 | 4,220.0 | +0.71% |
| 2026-02-25 | $59.85 | $59.34 | $0.5078 | 3,602.0 | -0.36% |
| 2026-02-24 | $60.13 | $60.02 | $0.11 | 4,231.0 | +0.67% |
| 2026-02-23 | $60.72 | $59.42 | $1.30 | 9,350.0 | -1.89% |
| 2026-02-20 | $61.12 | $60.28 | $0.84 | 7,155.0 | +0.32% |
| 2026-02-19 | $60.64 | $60.39 | $0.25 | 4,019.0 | -0.11% |
| 2026-02-18 | $60.84 | $60.57 | $0.27 | 7,824.0 | +0.62% |
First Trust Mid Cap Value Alphadex Fund 주식 (FNK) 연도별 가격 이력
이 심층 분석에서는 First Trust Mid Cap Value Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Mid Cap Value Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Mid Cap Value Alphadex Fund 주식 (FNK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $59.96 | $55.80 | $4.16 | 128,072.0 | -5.98% |
| 2026-02 | $61.27 | $58.24 | $3.03 | 133,884.0 | +2.34% |
| 2026-01 | $59.56 | $55.43 | $4.13 | 146,474.0 | +5.05% |
First Trust Mid Cap Value Alphadex Fund 주식 (FNK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $57.35 | $55.13 | $2.22 | 118,211.0 | +1.38% |
| 2025-11 | $55.50 | $51.98 | $3.51 | 109,860.0 | +3.74% |
| 2025-10 | $56.14 | $52.99 | $3.15 | 171,439.0 | -3.35% |
| 2025-09 | $57.00 | $54.66 | $2.34 | 155,385.0 | -1.36% |
| 2025-08 | $56.49 | $51.29 | $5.20 | 185,340.0 | +6.77% |
| 2025-07 | $54.59 | $51.72 | $2.87 | 353,425.0 | +1.37% |
| 2025-06 | $51.96 | $49.29 | $2.67 | 119,887.0 | +3.81% |
| 2025-05 | $51.77 | $47.47 | $4.30 | 161,105.0 | +4.93% |
| 2025-04 | $51.39 | $42.68 | $8.71 | 522,463.0 | -5.79% |
| 2025-03 | $52.96 | $48.71 | $4.25 | 337,111.0 | -4.11% |
| 2025-02 | $54.78 | $52.11 | $2.67 | 309,851.0 | -4.22% |
| 2025-01 | $55.98 | $52.53 | $3.45 | 659,952.0 | +2.64% |
First Trust Mid Cap Value Alphadex Fund 주식 (FNK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $57.94 | $52.21 | $5.73 | 151,826.0 | -8.11% |
| 2024-11 | $58.52 | $52.87 | $5.65 | 327,655.0 | +8.87% |
| 2024-10 | $55.28 | $53.18 | $2.10 | 148,784.0 | -2.40% |
| 2024-09 | $55.11 | $50.28 | $4.83 | 135,261.0 | -0.30% |
| 2024-08 | $55.80 | $50.10 | $5.70 | 319,072.0 | -1.85% |
| 2024-07 | $56.14 | $50.02 | $6.12 | 257,410.0 | +9.07% |
| 2024-06 | $53.26 | $50.06 | $3.20 | 157,636.0 | -3.62% |
| 2024-05 | $53.78 | $50.53 | $3.25 | 437,435.0 | +4.33% |
| 2024-04 | $54.27 | $49.96 | $4.31 | 340,630.0 | -6.25% |
| 2024-03 | $54.15 | $50.62 | $3.53 | 350,089.0 | +6.42% |
| 2024-02 | $50.98 | $48.47 | $2.51 | 631,444.0 | +2.80% |
| 2024-01 | $51.35 | $48.19 | $3.16 | 662,270.0 | -2.95% |
0.14%
0.24%
자본화:
|
볼륨(24시간):