76.79
price up icon0.44%   0.34
after-market 시간 외 거래: 76.65 -0.14 -0.18%
loading

First Trust Industrials Producer Durables Alphadex Fund 주식 (FXR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $76.86 $76.63 $0.2303 52,257.0 +0.44%
2025-07-02 $76.45 $75.45 $1.00 26,853.0 +1.02%
2025-07-01 $76.33 $73.97 $2.36 76,181.0 +1.97%
2025-06-30 $74.51 $74.04 $0.4668 21,569.0 +0.09%
2025-06-27 $74.66 $73.72 $0.94 65,579.0 +0.50%
2025-06-26 $73.80 $73.18 $0.6164 29,608.0 +1.11%
2025-06-25 $73.62 $72.73 $0.8899 41,517.0 -0.87%
2025-06-24 $73.70 $73.06 $0.64 16,525.0 +1.15%
2025-06-23 $72.78 $71.27 $1.51 30,017.0 +1.52%
2025-06-20 $71.96 $71.37 $0.5948 39,236.0 +0.27%
2025-06-18 $72.30 $71.40 $0.90 36,441.0 -0.07%
2025-06-17 $72.27 $71.50 $0.77 13,958.0 -1.22%
2025-06-16 $72.81 $72.06 $0.75 51,015.0 +1.16%
2025-06-13 $72.44 $71.37 $1.07 31,763.0 -1.89%
2025-06-12 $73.07 $72.36 $0.7132 18,346.0 -0.14%
2025-06-11 $73.70 $72.93 $0.77 35,491.0 -0.56%
2025-06-10 $73.59 $73.22 $0.37 15,884.0 +0.53%
2025-06-09 $73.51 $72.90 $0.61 22,792.0 +0.36%
2025-06-06 $73.12 $72.57 $0.5462 24,734.0 +0.83%
2025-06-05 $72.65 $72.10 $0.5541 27,186.0 -0.14%
2025-06-04 $72.67 $72.31 $0.36 18,025.0 +0.06%

First Trust Industrials Producer Durables Alphadex Fund 주식 (FXR) 연도별 가격 이력

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

First Trust Industrials Producer Durables Alphadex Fund 주식 (FXR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $76.86 $73.97 $2.89 207,548.0 +3.46%
2025-06 $74.66 $70.25 $4.41 592,103.0 +3.80%
2025-05 $73.58 $67.29 $6.29 1,113,397.0 +6.15%
2025-04 $71.15 $60.02 $11.14 3,794,199.0 -3.27%
2025-03 $74.40 $67.99 $6.41 3,265,840.0 -5.85%
2025-02 $78.25 $72.98 $5.27 995,257.0 -5.72%
2025-01 $79.93 $73.34 $6.59 1,274,402.0 +4.88%

First Trust Industrials Producer Durables Alphadex Fund 주식 (FXR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $83.29 $74.18 $9.11 981,431.0 -9.93%
2024-11 $83.71 $75.53 $8.18 836,909.0 +10.12%
2024-10 $78.04 $74.53 $3.51 617,072.0 -0.36%
2024-09 $76.33 $68.97 $7.36 729,319.0 +2.89%
2024-08 $73.95 $66.26 $7.69 1,602,808.0 +0.61%
2024-07 $74.23 $66.79 $7.44 1,614,076.0 +7.52%
2024-06 $70.33 $67.25 $3.08 919,514.0 -2.74%
2024-05 $71.87 $68.16 $3.71 1,393,058.0 +2.13%
2024-04 $73.16 $67.99 $5.17 1,792,487.0 -6.09%
2024-03 $73.06 $68.68 $4.38 1,464,189.0 +6.00%
2024-02 $69.15 $64.52 $4.63 1,636,758.0 +6.71%
2024-01 $65.63 $62.52 $3.12 2,141,343.0 -0.56%

First Trust Industrials Producer Durables Alphadex Fund 주식 (FXR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $65.36 $59.48 $5.88 1,657,646.0 +8.97%
2023-11 $59.53 $53.98 $5.55 2,282,679.0 +9.94%
2023-10 $58.36 $53.20 $5.16 3,606,204.0 -5.73%
2023-09 $61.25 $56.68 $4.57 2,305,905.0 -5.18%
2023-08 $62.11 $58.30 $3.81 2,566,823.0 -2.13%
2023-07 $62.00 $58.34 $3.66 2,758,414.0 +2.98%
2023-06 $60.35 $53.30 $7.05 3,762,878.0 +12.49%
2023-05 $55.60 $53.23 $2.38 3,151,731.0 -2.80%
2023-04 $55.74 $52.69 $3.05 3,331,898.0 -1.06%
2023-03 $58.27 $51.78 $6.49 4,372,578.0 -1.38%
2023-02 $58.95 $55.28 $3.67 3,517,797.0 -0.62%
2023-01 $56.68 $51.20 $5.48 3,175,764.0 +10.04%
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):