82.66
price up icon0.80%   0.66
after-market 시간 외 거래: 82.66
loading

First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $82.66 $81.98 $0.68 10,895.0 +0.80%
2025-07-01 $82.60 $81.52 $1.08 15,289.0 -0.53%
2025-06-30 $82.67 $82.18 $0.49 14,938.0 +0.06%
2025-06-27 $82.64 $81.83 $0.8112 101,880.0 +0.65%
2025-06-26 $81.86 $80.84 $1.02 5,055.0 +1.42%
2025-06-25 $81.44 $80.58 $0.86 69,585.0 -1.31%
2025-06-24 $81.94 $81.22 $0.725 6,947.0 +1.13%
2025-06-23 $80.91 $79.52 $1.39 4,707.0 +0.81%
2025-06-20 $80.53 $79.96 $0.5703 5,465.0 +0.09%
2025-06-18 $80.48 $80.09 $0.39 5,602.0 +0.59%
2025-06-17 $80.01 $79.49 $0.5218 7,496.0 -0.51%
2025-06-16 $80.43 $79.76 $0.6742 6,772.0 +1.60%
2025-06-13 $79.74 $78.75 $0.9889 3,241.0 -1.63%
2025-06-12 $80.13 $79.76 $0.37 4,141.0 -0.12%
2025-06-11 $80.85 $80.06 $0.7898 7,938.0 -0.17%
2025-06-10 $81.09 $80.30 $0.7856 10,386.0 -0.61%
2025-06-09 $81.52 $80.86 $0.662 9,023.0 -0.35%
2025-06-06 $81.15 $80.66 $0.4815 5,400.0 +1.33%
2025-06-05 $80.60 $79.64 $0.96 7,022.0 -0.06%
2025-06-04 $80.36 $80.10 $0.2591 3,529.0 -0.13%
2025-06-03 $80.44 $79.66 $0.78 6,310.0 +0.73%

First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 연도별 가격 이력

이 심층 분석에서는 First Trust Mid Cap Growth Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Mid Cap Growth Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $82.66 $81.52 $1.14 37,079.0 +0.27%
2025-06 $82.67 $78.33 $4.34 290,930.0 +3.97%
2025-05 $80.46 $74.66 $5.80 256,192.0 +6.92%
2025-04 $76.45 $64.52 $11.93 769,226.0 -0.96%
2025-03 $80.82 $71.67 $9.15 487,034.0 -6.53%
2025-02 $86.05 $78.64 $7.41 303,540.0 -5.17%
2025-01 $85.64 $79.27 $6.38 681,231.0 +5.60%

First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $88.39 $79.45 $8.94 286,557.0 -8.67%
2024-11 $88.74 $79.45 $9.29 286,825.0 +11.09%
2024-10 $82.18 $78.47 $3.71 353,480.0 -0.68%
2024-09 $79.89 $73.14 $6.75 216,131.0 +2.25%
2024-08 $78.36 $69.45 $8.91 340,891.0 +1.55%
2024-07 $77.92 $72.63 $5.29 447,896.0 +4.24%
2024-06 $74.47 $71.83 $2.64 254,077.0 +0.03%
2024-05 $75.38 $70.09 $5.29 283,041.0 +4.44%
2024-04 $75.56 $69.31 $6.25 573,589.0 -6.85%
2024-03 $76.10 $72.38 $3.72 263,495.0 +3.67%
2024-02 $73.27 $66.30 $6.97 211,431.0 +9.67%
2024-01 $68.27 $65.24 $3.03 350,734.0 -2.38%

First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $69.24 $62.28 $6.96 368,099.0 +9.89%
2023-11 $62.00 $55.90 $6.10 858,341.0 +10.28%
2023-10 $61.32 $55.33 $5.99 634,421.0 -7.40%
2023-09 $65.00 $59.68 $5.32 388,443.0 -5.48%
2023-08 $66.31 $61.27 $5.04 355,874.0 -3.75%
2023-07 $67.20 $62.82 $4.38 293,061.0 +2.99%
2023-06 $65.01 $58.52 $6.50 264,658.0 +10.51%
2023-05 $60.19 $57.80 $2.39 281,733.0 -1.01%
2023-04 $60.20 $57.72 $2.48 265,979.0 -0.45%
2023-03 $62.20 $55.88 $6.32 359,176.0 -1.60%
2023-02 $62.85 $59.79 $3.07 165,818.0 -1.03%
2023-01 $61.09 $55.13 $5.96 368,101.0 +8.33%
exchange_traded_fund VTV
$178.69
price up icon 0.07%
exchange_traded_fund VUG
$437.26
price up icon 0.76%
exchange_traded_fund IJH
$63.42
price up icon 1.00%
exchange_traded_fund EFA
$89.50
price up icon 0.29%
exchange_traded_fund IWF
$423.52
price up icon 0.81%
exchange_traded_fund QQQ
$550.80
price up icon 0.70%
자본화:     |  볼륨(24시간):