Stockscreener 앱 받기
117.37
0.85%
0.99
시간 외 거래:
117.39
0.02
+0.02%
First Trust Mid Cap Core Alphadex Fund 주식 (FNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $117.4 | $116.1 | $1.32 | 9,302.0 | +0.85% |
| 2025-07-01 | $117.1 | $114.6 | $2.47 | 30,937.0 | +1.33% |
| 2025-06-30 | $115.3 | $114.6 | $0.70 | 10,083.0 | +0.10% |
| 2025-06-27 | $115.4 | $114.0 | $1.41 | 81,204.0 | +0.20% |
| 2025-06-26 | $114.5 | $113.4 | $1.12 | 8,589.0 | +1.17% |
| 2025-06-25 | $113.9 | $113.2 | $0.7169 | 49,674.0 | -1.18% |
| 2025-06-24 | $114.7 | $114.0 | $0.72 | 16,153.0 | +1.17% |
| 2025-06-23 | $113.3 | $111.6 | $1.72 | 6,129.0 | +0.69% |
| 2025-06-20 | $113.1 | $112.1 | $0.9304 | 10,560.0 | +0.14% |
| 2025-06-18 | $113.0 | $111.7 | $1.25 | 16,493.0 | +0.33% |
| 2025-06-17 | $112.7 | $111.9 | $0.7661 | 9,424.0 | -0.82% |
| 2025-06-16 | $113.3 | $112.6 | $0.752 | 8,676.0 | +1.06% |
| 2025-06-13 | $112.8 | $111.2 | $1.52 | 9,369.0 | -1.22% |
| 2025-06-12 | $113.1 | $112.2 | $0.8636 | 7,668.0 | -0.14% |
| 2025-06-11 | $114.0 | $112.9 | $1.02 | 6,075.0 | -0.18% |
| 2025-06-10 | $114.1 | $113.2 | $0.8755 | 20,455.0 | +0.28% |
| 2025-06-09 | $113.7 | $112.7 | $0.9525 | 19,719.0 | +0.19% |
| 2025-06-06 | $113.0 | $112.5 | $0.5253 | 10,327.0 | +1.18% |
| 2025-06-05 | $112.0 | $111.0 | $1.07 | 90,280.0 | -0.21% |
| 2025-06-04 | $112.3 | $111.5 | $0.77 | 9,625.0 | -0.27% |
| 2025-06-03 | $112.3 | $111.0 | $1.38 | 22,074.0 | +1.27% |
First Trust Mid Cap Core Alphadex Fund 주식 (FNX) 연도별 가격 이력
이 심층 분석에서는 First Trust Mid Cap Core Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Mid Cap Core Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Mid Cap Core Alphadex Fund 주식 (FNX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $117.4 | $114.6 | $2.75 | 49,541.0 | +2.19% |
| 2025-06 | $115.4 | $109.6 | $5.80 | 427,885.0 | +3.66% |
| 2025-05 | $113.8 | $104.5 | $9.40 | 543,620.0 | +5.67% |
| 2025-04 | $111.3 | $93.19 | $18.10 | 1,118,041.0 | -3.79% |
| 2025-03 | $115.5 | $104.8 | $10.68 | 762,906.0 | -5.26% |
| 2025-02 | $121.7 | $113.5 | $8.21 | 432,127.0 | -4.62% |
| 2025-01 | $122.2 | $114.2 | $7.97 | 734,425.0 | +4.22% |
First Trust Mid Cap Core Alphadex Fund 주식 (FNX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $126.6 | $114.2 | $12.36 | 385,435.0 | -8.64% |
| 2024-11 | $128.0 | $114.9 | $13.10 | 380,875.0 | +9.86% |
| 2024-10 | $120.0 | $114.7 | $5.35 | 428,827.0 | -1.82% |
| 2024-09 | $117.7 | $107.7 | $10.06 | 347,432.0 | +0.93% |
| 2024-08 | $117.0 | $104.5 | $12.50 | 474,137.0 | -0.27% |
| 2024-07 | $117.8 | $106.7 | $11.15 | 914,278.0 | +7.25% |
| 2024-06 | $111.6 | $106.2 | $5.37 | 260,733.0 | -2.23% |
| 2024-05 | $113.2 | $105.5 | $7.61 | 550,977.0 | +4.72% |
| 2024-04 | $113.8 | $104.4 | $9.33 | 835,350.0 | -6.50% |
| 2024-03 | $113.6 | $107.2 | $6.47 | 428,051.0 | +5.12% |
| 2024-02 | $108.1 | $100.6 | $7.50 | 655,088.0 | +6.16% |
| 2024-01 | $104.5 | $99.36 | $5.16 | 739,485.0 | -2.74% |
First Trust Mid Cap Core Alphadex Fund 주식 (FNX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $105.8 | $94.75 | $11.09 | 567,484.0 | +10.44% |
| 2023-11 | $94.59 | $85.73 | $8.86 | 823,147.0 | +9.48% |
| 2023-10 | $92.57 | $85.01 | $7.56 | 622,232.0 | -6.20% |
| 2023-09 | $98.69 | $90.41 | $8.28 | 422,338.0 | -5.54% |
| 2023-08 | $100.5 | $93.55 | $7.00 | 836,126.0 | -3.43% |
| 2023-07 | $101.1 | $93.35 | $7.72 | 824,357.0 | +4.82% |
| 2023-06 | $96.61 | $86.66 | $9.95 | 963,891.0 | +10.80% |
| 2023-05 | $90.23 | $85.67 | $4.56 | 665,414.0 | -2.89% |
| 2023-04 | $90.82 | $86.74 | $4.08 | 617,990.0 | -0.49% |
| 2023-03 | $96.32 | $83.86 | $12.46 | 1,165,099.0 | -4.36% |
| 2023-02 | $99.93 | $93.17 | $6.76 | 979,413.0 | -2.94% |
| 2023-01 | $96.91 | $86.44 | $10.47 | 797,832.0 | +10.34% |
0.07%
자본화:
|
볼륨(24시간):