Stockscreener 앱 받기
15.68
1.95%
0.30
시간 외 거래:
15.68
First Trust Energy Alphadex Fund 주식 (FXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $15.72 | $15.36 | $0.36 | 839,408.0 | +1.95% |
| 2025-07-01 | $15.54 | $15.05 | $0.485 | 2,021,616.0 | +1.32% |
| 2025-06-30 | $15.28 | $15.12 | $0.155 | 904,314.0 | -0.13% |
| 2025-06-27 | $15.33 | $15.07 | $0.26 | 787,318.0 | -0.85% |
| 2025-06-26 | $15.39 | $15.11 | $0.285 | 533,106.0 | +1.05% |
| 2025-06-25 | $15.32 | $15.14 | $0.1798 | 1,226,469.0 | -1.11% |
| 2025-06-24 | $15.44 | $15.11 | $0.325 | 856,623.0 | -0.26% |
| 2025-06-23 | $16.08 | $15.33 | $0.75 | 1,550,627.0 | -3.39% |
| 2025-06-20 | $15.99 | $15.81 | $0.18 | 885,761.0 | +0.63% |
| 2025-06-18 | $16.14 | $15.81 | $0.33 | 1,586,735.0 | -0.94% |
| 2025-06-17 | $16.14 | $15.87 | $0.27 | 1,825,691.0 | -0.62% |
| 2025-06-16 | $16.24 | $15.95 | $0.29 | 1,178,704.0 | -0.56% |
| 2025-06-13 | $16.18 | $15.81 | $0.375 | 2,229,607.0 | +2.73% |
| 2025-06-12 | $15.73 | $15.43 | $0.31 | 634,836.0 | +0.38% |
| 2025-06-11 | $15.75 | $15.44 | $0.31 | 833,189.0 | +1.69% |
| 2025-06-10 | $15.57 | $15.29 | $0.285 | 723,604.0 | +1.99% |
| 2025-06-09 | $15.28 | $15.07 | $0.21 | 674,240.0 | +0.27% |
| 2025-06-06 | $15.13 | $14.93 | $0.20 | 603,581.0 | +2.24% |
| 2025-06-05 | $14.89 | $14.68 | $0.215 | 1,086,745.0 | -0.07% |
| 2025-06-04 | $15.18 | $14.74 | $0.4351 | 1,406,760.0 | -1.80% |
| 2025-06-03 | $15.11 | $14.49 | $0.62 | 1,204,861.0 | +2.60% |
First Trust Energy Alphadex Fund 주식 (FXN) 연도별 가격 이력
이 심층 분석에서는 First Trust Energy Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FXN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Energy Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Energy Alphadex Fund 주식 (FXN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $15.72 | $15.05 | $0.665 | 3,700,432.0 | +3.29% |
| 2025-06 | $16.24 | $14.49 | $1.75 | 21,700,239.0 | +4.83% |
| 2025-05 | $15.85 | $13.88 | $1.96 | 10,023,718.0 | +4.10% |
| 2025-04 | $16.77 | $12.55 | $4.22 | 13,463,224.0 | -15.80% |
| 2025-03 | $17.10 | $14.93 | $2.18 | 8,539,614.0 | +0.24% |
| 2025-02 | $17.58 | $16.07 | $1.51 | 6,819,468.0 | -1.32% |
| 2025-01 | $18.13 | $16.52 | $1.61 | 7,921,285.0 | +2.20% |
First Trust Energy Alphadex Fund 주식 (FXN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.76 | $15.38 | $2.38 | 7,173,278.0 | -8.91% |
| 2024-11 | $18.15 | $15.95 | $2.20 | 7,092,404.0 | +9.85% |
| 2024-10 | $17.51 | $16.00 | $1.51 | 15,573,765.0 | -0.43% |
| 2024-09 | $17.14 | $15.56 | $1.58 | 27,612,061.0 | -6.78% |
| 2024-08 | $18.41 | $16.11 | $2.30 | 49,931,977.0 | -4.97% |
| 2024-07 | $18.94 | $17.67 | $1.27 | 34,787,488.0 | +0.60% |
| 2024-06 | $18.92 | $17.79 | $1.13 | 40,563,914.0 | -3.65% |
| 2024-05 | $18.95 | $17.89 | $1.06 | 45,932,932.0 | +2.77% |
| 2024-04 | $19.52 | $18.25 | $1.27 | 67,115,582.0 | -1.87% |
| 2024-03 | $18.75 | $17.15 | $1.60 | 42,128,211.0 | +9.66% |
| 2024-02 | $17.12 | $15.85 | $1.28 | 34,034,994.0 | +4.91% |
| 2024-01 | $17.11 | $15.59 | $1.52 | 27,521,568.0 | -2.46% |
First Trust Energy Alphadex Fund 주식 (FXN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.21 | $15.79 | $1.42 | 39,654,804.0 | -1.13% |
| 2023-11 | $17.95 | $16.48 | $1.47 | 49,563,146.0 | -2.60% |
| 2023-10 | $18.38 | $16.21 | $2.17 | 34,687,758.0 | -0.52% |
| 2023-09 | $18.18 | $17.02 | $1.16 | 42,374,021.0 | -0.68% |
| 2023-08 | $17.91 | $16.77 | $1.14 | 34,319,359.0 | +1.62% |
| 2023-07 | $17.27 | $15.09 | $2.18 | 31,107,876.0 | +10.36% |
| 2023-06 | $15.73 | $14.37 | $1.36 | 31,225,172.0 | +8.46% |
| 2023-05 | $15.59 | $14.23 | $1.36 | 25,921,052.0 | -7.27% |
| 2023-04 | $16.29 | $14.97 | $1.32 | 19,316,452.0 | +0.19% |
| 2023-03 | $17.14 | $14.19 | $2.95 | 35,765,051.0 | -4.14% |
| 2023-02 | $17.33 | $15.83 | $1.50 | 148,299,787.0 | -6.63% |
| 2023-01 | $17.91 | $15.92 | $1.99 | 16,849,682.0 | +1.46% |
0.07%
자본화:
|
볼륨(24시간):