64.40
price down icon0.16%   -0.10
after-market 시간 외 거래: 64.40
loading

First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $64.53 $64.23 $0.30 9,017.0 -0.16%
2025-07-02 $64.54 $63.97 $0.5714 13,974.0 +0.48%
2025-07-01 $64.54 $63.27 $1.27 57,540.0 +1.44%
2025-06-30 $63.29 $62.89 $0.40 15,916.0 +0.49%
2025-06-27 $63.13 $62.71 $0.42 16,734.0 +0.05%
2025-06-26 $63.25 $62.88 $0.3741 15,629.0 -0.40%
2025-06-25 $64.20 $63.19 $1.01 13,137.0 -1.88%
2025-06-24 $64.50 $64.32 $0.1799 12,188.0 -0.10%
2025-06-23 $64.47 $63.97 $0.50 9,657.0 +0.78%
2025-06-20 $64.25 $63.92 $0.3299 9,814.0 +0.33%
2025-06-18 $64.20 $63.76 $0.44 18,377.0 -0.13%
2025-06-17 $64.43 $63.80 $0.635 21,451.0 -0.53%
2025-06-16 $64.53 $64.01 $0.52 13,159.0 +0.79%
2025-06-13 $64.35 $63.57 $0.78 20,750.0 -0.12%
2025-06-12 $63.76 $62.87 $0.8929 7,411.0 +1.09%
2025-06-11 $63.41 $62.92 $0.49 12,071.0 -0.37%
2025-06-10 $63.62 $63.15 $0.475 17,576.0 +0.87%
2025-06-09 $62.91 $62.35 $0.5571 20,839.0 -0.03%
2025-06-06 $63.01 $62.60 $0.4099 11,665.0 +0.52%
2025-06-05 $62.72 $62.41 $0.31 12,471.0 -0.98%
2025-06-04 $63.53 $63.07 $0.46 92,087.0 -0.58%

First Trust Consumer Staples Alphadex Fund 주식 (FXG) 연도별 가격 이력

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

First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $64.54 $63.27 $1.27 89,548.0 +1.77%
2025-06 $64.53 $62.35 $2.18 467,185.0 -0.99%
2025-05 $65.31 $62.62 $2.69 848,245.0 -2.36%
2025-04 $66.30 $60.65 $5.65 476,547.0 +0.18%
2025-03 $66.69 $62.59 $4.10 468,337.0 +0.45%
2025-02 $65.98 $63.12 $2.86 470,195.0 +0.31%
2025-01 $65.71 $62.54 $3.17 1,427,687.0 +1.23%

First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $70.06 $63.36 $6.70 268,067.0 -9.07%
2024-11 $70.29 $65.96 $4.33 520,284.0 +6.44%
2024-10 $68.46 $65.82 $2.64 534,561.0 -3.68%
2024-09 $69.21 $66.51 $2.70 414,181.0 -0.12%
2024-08 $68.51 $65.10 $3.41 433,542.0 +3.11%
2024-07 $66.81 $63.70 $3.11 459,087.0 +2.96%
2024-06 $66.80 $64.09 $2.71 341,866.0 -3.38%
2024-05 $68.38 $65.15 $3.23 501,733.0 +0.61%
2024-04 $68.56 $64.85 $3.71 538,774.0 -3.22%
2024-03 $68.83 $64.98 $3.85 661,949.0 +4.80%
2024-02 $65.43 $61.86 $3.57 547,800.0 +5.15%
2024-01 $64.24 $61.41 $2.83 834,568.0 -1.49%

First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $63.64 $60.70 $2.94 1,673,228.0 +3.94%
2023-11 $61.09 $58.10 $2.98 846,922.0 +4.44%
2023-10 $60.24 $56.82 $3.42 2,383,430.0 -3.68%
2023-09 $63.70 $60.19 $3.52 2,260,989.0 -4.33%
2023-08 $64.98 $62.39 $2.59 2,087,313.0 -1.96%
2023-07 $64.82 $62.37 $2.45 1,444,536.0 +2.68%
2023-06 $62.76 $61.07 $1.69 1,499,499.0 +2.57%
2023-05 $64.22 $60.83 $3.39 1,685,277.0 -4.31%
2023-04 $63.84 $61.94 $1.91 1,058,782.0 +2.84%
2023-03 $62.07 $59.00 $3.07 1,863,651.0 +1.50%
2023-02 $63.79 $61.08 $2.71 2,147,423.0 -3.49%
2023-01 $64.38 $61.77 $2.61 2,368,076.0 +0.94%
exchange_traded_fund VTV
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
자본화:     |  볼륨(24시간):