Stockscreener 앱 받기
56.51
0.08%
0.0449
시간 외 거래:
56.47
-0.0412
-0.07%
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $57.00 | $56.39 | $0.61 | 4,900.0 | +0.08% |
| 2025-09-04 | $56.47 | $55.90 | $0.5662 | 3,820.0 | +1.46% |
| 2025-09-03 | $55.80 | $55.47 | $0.33 | 9,217.0 | -0.29% |
| 2025-09-02 | $55.81 | $55.40 | $0.4081 | 1,362.0 | -0.37% |
| 2025-08-29 | $56.22 | $55.88 | $0.34 | 8,229.0 | -0.07% |
| 2025-08-28 | $56.49 | $55.68 | $0.8057 | 8,312.0 | -0.39% |
| 2025-08-27 | $56.28 | $55.76 | $0.5153 | 2,951.0 | +0.83% |
| 2025-08-26 | $56.00 | $55.70 | $0.2992 | 15,668.0 | -0.14% |
| 2025-08-25 | $56.01 | $55.87 | $0.1425 | 16,029.0 | -0.46% |
| 2025-08-22 | $56.22 | $54.56 | $1.66 | 4,811.0 | +3.79% |
| 2025-08-21 | $54.19 | $53.95 | $0.2364 | 8,114.0 | -0.05% |
| 2025-08-20 | $54.53 | $54.10 | $0.43 | 4,609.0 | -0.58% |
| 2025-08-19 | $54.86 | $54.28 | $0.5709 | 9,241.0 | +0.56% |
| 2025-08-18 | $54.28 | $54.11 | $0.1708 | 4,843.0 | -0.00% |
| 2025-08-15 | $54.71 | $54.14 | $0.57 | 3,576.0 | -0.83% |
| 2025-08-14 | $54.60 | $54.22 | $0.3783 | 4,344.0 | -0.76% |
| 2025-08-13 | $55.01 | $53.84 | $1.18 | 9,459.0 | +2.47% |
| 2025-08-12 | $53.69 | $53.35 | $0.3393 | 28,456.0 | +2.64% |
| 2025-08-11 | $52.79 | $52.29 | $0.5046 | 6,680.0 | -0.42% |
| 2025-08-08 | $52.66 | $52.43 | $0.23 | 14,283.0 | +0.45% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $57.00 | $55.40 | $1.60 | 24,199.0 | +0.88% |
| 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% |
First Trust Mid Cap Value Alphadex Fund 주식 (FNK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.62 | $46.29 | $5.33 | 454,574.0 | +11.14% |
| 2023-11 | $46.15 | $42.10 | $4.05 | 508,710.0 | +8.28% |
| 2023-10 | $44.92 | $41.61 | $3.31 | 789,633.0 | -5.02% |
| 2023-09 | $47.80 | $43.72 | $4.08 | 262,886.0 | -5.47% |
| 2023-08 | $48.98 | $45.57 | $3.41 | 481,009.0 | -3.73% |
| 2023-07 | $49.18 | $44.60 | $4.58 | 366,930.0 | +7.29% |
| 2023-06 | $45.99 | $41.13 | $4.86 | 539,466.0 | +10.87% |
| 2023-05 | $43.75 | $40.73 | $3.02 | 1,129,056.0 | -5.11% |
| 2023-04 | $43.85 | $41.88 | $1.97 | 598,074.0 | -0.57% |
| 2023-03 | $47.40 | $40.55 | $6.85 | 1,227,896.0 | -6.34% |
| 2023-02 | $50.35 | $46.13 | $4.22 | 2,016,258.0 | -3.76% |
| 2023-01 | $48.51 | $42.80 | $5.71 | 1,315,425.0 | +12.75% |
0.32%
0.49%
자본화:
|
볼륨(24시간):