65.35
price up icon0.96%   0.62
after-market 시간 외 거래: 65.34 -0.010 -0.02%
loading

First Trust Consumer Discretionary Alphadex Fund 주식 (FXD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $65.35 $64.62 $0.73 28,204.0 +0.96%
2025-07-01 $65.04 $63.21 $1.83 45,987.0 +2.03%
2025-06-30 $63.63 $63.08 $0.55 94,647.0 +0.17%
2025-06-27 $63.51 $62.79 $0.7173 41,374.0 +1.21%
2025-06-26 $62.59 $62.00 $0.59 74,270.0 +0.63%
2025-06-25 $62.85 $62.12 $0.7323 10,998.0 -1.10%
2025-06-24 $62.98 $62.60 $0.375 7,998.0 +1.04%
2025-06-23 $62.22 $60.94 $1.28 18,890.0 +1.01%
2025-06-20 $61.80 $61.33 $0.4746 36,580.0 +0.56%
2025-06-18 $61.69 $61.09 $0.60 11,558.0 +0.31%
2025-06-17 $61.66 $61.00 $0.6601 14,453.0 -1.36%
2025-06-16 $62.01 $61.31 $0.6995 23,095.0 +1.96%
2025-06-13 $61.63 $60.46 $1.17 21,861.0 -2.27%
2025-06-12 $62.34 $61.98 $0.3587 23,592.0 -0.58%
2025-06-11 $63.23 $62.32 $0.9095 16,497.0 -0.70%
2025-06-10 $63.00 $62.60 $0.4038 10,226.0 +0.80%
2025-06-09 $62.66 $62.30 $0.3582 11,095.0 +0.08%
2025-06-06 $62.44 $62.08 $0.36 12,328.0 +0.89%
2025-06-05 $62.24 $61.59 $0.65 14,002.0 -0.18%
2025-06-04 $62.16 $61.75 $0.405 89,892.0 +0.02%
2025-06-03 $62.05 $61.26 $0.79 22,996.0 +1.13%

First Trust Consumer Discretionary Alphadex Fund 주식 (FXD) 연도별 가격 이력

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

First Trust Consumer Discretionary Alphadex Fund 주식 (FXD) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $65.35 $63.21 $2.14 102,395.0 +3.01%
2025-06 $63.63 $60.46 $3.17 573,900.0 +3.09%
2025-05 $63.30 $56.67 $6.63 1,306,626.0 +8.69%
2025-04 $59.82 $49.83 $9.99 5,053,019.0 -2.19%
2025-03 $64.12 $55.97 $8.15 20,319,245.0 -8.78%
2025-02 $67.37 $62.73 $4.64 750,376.0 -5.03%
2025-01 $68.33 $63.31 $5.02 1,085,360.0 +3.39%

First Trust Consumer Discretionary Alphadex Fund 주식 (FXD) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $68.89 $64.21 $4.68 1,617,663.0 -4.14%
2024-11 $68.68 $62.28 $6.40 479,850.0 +8.51%
2024-10 $64.54 $61.66 $2.88 531,775.0 -1.56%
2024-09 $64.15 $58.47 $5.69 564,760.0 +2.68%
2024-08 $62.68 $54.89 $7.79 1,275,867.0 +1.57%
2024-07 $62.03 $58.44 $3.59 1,436,167.0 +1.30%
2024-06 $61.60 $59.14 $2.46 639,034.0 -1.59%
2024-05 $62.27 $58.00 $4.27 793,941.0 +4.09%
2024-04 $64.51 $58.19 $6.32 1,206,135.0 -9.37%
2024-03 $64.64 $61.34 $3.30 1,001,055.0 +4.63%
2024-02 $61.81 $57.44 $4.37 1,317,971.0 +7.16%
2024-01 $58.90 $56.13 $2.77 1,998,962.0 -2.41%

First Trust Consumer Discretionary Alphadex Fund 주식 (FXD) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $59.51 $53.35 $6.16 1,142,198.0 +10.45%
2023-11 $53.81 $47.32 $6.49 2,306,041.0 +11.55%
2023-10 $51.18 $46.74 $4.44 3,743,707.0 -6.16%
2023-09 $54.86 $49.88 $4.98 2,230,636.0 -6.23%
2023-08 $57.06 $52.32 $4.74 2,429,429.0 -5.24%
2023-07 $58.17 $54.17 $4.00 2,288,028.0 +3.98%
2023-06 $55.33 $48.87 $6.46 3,789,560.0 +12.08%
2023-05 $52.68 $48.80 $3.88 2,645,613.0 -5.69%
2023-04 $52.56 $50.05 $2.51 3,304,331.0 +0.58%
2023-03 $54.21 $48.24 $5.97 25,491,924.0 -2.15%
2023-02 $57.47 $52.55 $4.92 2,871,821.0 -3.53%
2023-01 $55.02 $47.94 $7.08 770,979.0 +14.20%
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):