Stockscreener 앱 받기
52.53
0.45%
0.235
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $52.66 | $52.43 | $0.23 | 14,283.0 | +0.45% |
| 2025-08-07 | $52.48 | $52.27 | $0.205 | 6,736.0 | -0.04% |
| 2025-08-06 | $52.75 | $52.31 | $0.4394 | 4,190.0 | -0.66% |
| 2025-08-05 | $52.70 | $52.22 | $0.48 | 3,624.0 | +0.78% |
| 2025-08-04 | $52.31 | $51.74 | $0.575 | 15,422.0 | +1.15% |
| 2025-08-01 | $51.69 | $51.29 | $0.40 | 5,763.0 | -1.55% |
| 2025-07-31 | $52.69 | $52.44 | $0.25 | 7,934.0 | -0.94% |
| 2025-07-30 | $53.54 | $52.65 | $0.893 | 11,996.0 | -1.42% |
| 2025-07-29 | $54.01 | $53.51 | $0.4998 | 80,458.0 | -0.23% |
| 2025-07-28 | $53.97 | $53.71 | $0.2601 | 65,830.0 | -0.11% |
| 2025-07-25 | $53.91 | $53.41 | $0.5032 | 5,779.0 | +0.59% |
| 2025-07-24 | $54.16 | $53.55 | $0.615 | 11,412.0 | -1.37% |
| 2025-07-23 | $54.34 | $54.27 | $0.0715 | 867.0 | +0.81% |
| 2025-07-22 | $53.94 | $53.45 | $0.49 | 33,902.0 | +2.07% |
| 2025-07-21 | $53.29 | $52.81 | $0.4787 | 4,342.0 | -0.27% |
| 2025-07-18 | $53.28 | $52.82 | $0.4606 | 4,969.0 | -0.29% |
| 2025-07-17 | $53.15 | $52.83 | $0.32 | 29,956.0 | +1.03% |
| 2025-07-16 | $52.65 | $52.27 | $0.38 | 2,658.0 | +0.19% |
| 2025-07-15 | $53.76 | $52.47 | $1.29 | 1,566.0 | -2.39% |
| 2025-07-14 | $53.75 | $53.25 | $0.4977 | 5,203.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $52.75 | $51.29 | $1.46 | 64,301.0 | +0.11% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):