Stockscreener 앱 받기
127.72
0.24%
0.3016
시간 외 거래:
127.37
-0.3516
-0.28%
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 |
|---|---|---|---|---|---|
| 2026-03-19 | $128.4 | $125.9 | $2.47 | 36,155.0 | +0.24% |
| 2026-03-18 | $128.9 | $127.3 | $1.55 | 118,510.0 | -1.20% |
| 2026-03-17 | $129.6 | $128.2 | $1.43 | 25,619.0 | +0.84% |
| 2026-03-16 | $129.0 | $127.8 | $1.21 | 26,680.0 | +0.73% |
| 2026-03-13 | $128.3 | $126.7 | $1.62 | 26,176.0 | -0.21% |
| 2026-03-12 | $128.6 | $127.2 | $1.39 | 27,542.0 | -1.81% |
| 2026-03-11 | $130.1 | $126.6 | $3.51 | 53,979.0 | -0.08% |
| 2026-03-10 | $131.9 | $129.7 | $2.23 | 35,056.0 | -0.59% |
| 2026-03-09 | $130.5 | $126.4 | $4.14 | 60,150.0 | +0.68% |
| 2026-03-06 | $130.1 | $128.8 | $1.26 | 33,149.0 | -2.16% |
| 2026-03-05 | $133.9 | $131.6 | $2.31 | 28,659.0 | -1.63% |
| 2026-03-04 | $135.0 | $133.7 | $1.29 | 21,112.0 | +0.36% |
| 2026-03-03 | $134.9 | $131.5 | $3.44 | 17,708.0 | -1.63% |
| 2026-03-02 | $136.6 | $134.3 | $2.35 | 17,481.0 | +0.37% |
| 2026-02-27 | $136.1 | $134.9 | $1.19 | 71,140.0 | -1.00% |
| 2026-02-26 | $137.5 | $135.6 | $1.88 | 19,612.0 | +0.62% |
| 2026-02-25 | $137.1 | $135.4 | $1.73 | 27,925.0 | +0.05% |
| 2026-02-24 | $136.5 | $135.0 | $1.53 | 19,558.0 | +0.85% |
| 2026-02-23 | $135.6 | $134.4 | $1.16 | 12,498.0 | -1.75% |
| 2026-02-20 | $138.4 | $136.4 | $1.95 | 25,334.0 | +0.36% |
| 2026-02-19 | $137.2 | $136.4 | $0.8018 | 13,445.0 | -0.13% |
| 2026-02-18 | $138.1 | $137.0 | $1.14 | 17,147.0 | +0.68% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $136.6 | $125.9 | $10.75 | 564,131.0 | -5.99% |
| 2026-02 | $138.7 | $131.4 | $7.27 | 545,202.0 | +2.60% |
| 2026-01 | $136.8 | $125.9 | $10.83 | 499,149.0 | +5.11% |
First Trust Mid Cap Core Alphadex Fund 주식 (FNX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $130.7 | $125.2 | $5.46 | 230,981.0 | +0.46% |
| 2025-11 | $126.8 | $117.5 | $9.28 | 337,161.0 | +1.75% |
| 2025-10 | $127.8 | $121.7 | $6.02 | 394,953.0 | -0.81% |
| 2025-09 | $127.7 | $122.2 | $5.51 | 255,771.0 | +1.26% |
| 2025-08 | $124.7 | $113.7 | $11.01 | 406,546.0 | +5.76% |
| 2025-07 | $120.0 | $114.6 | $5.33 | 458,935.0 | +1.96% |
| 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% |
0.14%
0.24%
자본화:
|
볼륨(24시간):