Stockscreener 앱 받기
76.41
0.44%
-0.34
시간 외 거래:
76.38
-0.03
-0.04%
First Trust Industrials Producer Durables Alphadex Fund 주식 (FXR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $76.97 | $76.16 | $0.805 | 15,448.0 | -0.44% |
| 2025-08-08 | $77.28 | $76.65 | $0.63 | 32,526.0 | -0.07% |
| 2025-08-07 | $77.58 | $76.59 | $0.99 | 46,953.0 | -0.07% |
| 2025-08-06 | $77.40 | $76.65 | $0.7462 | 11,793.0 | -0.38% |
| 2025-08-05 | $77.31 | $76.55 | $0.765 | 72,389.0 | +0.44% |
| 2025-08-04 | $76.81 | $76.24 | $0.5736 | 13,499.0 | +1.21% |
| 2025-08-01 | $76.16 | $74.90 | $1.26 | 41,075.0 | -1.74% |
| 2025-07-31 | $77.82 | $77.00 | $0.8161 | 17,702.0 | -0.64% |
| 2025-07-30 | $78.59 | $77.42 | $1.17 | 22,268.0 | -0.96% |
| 2025-07-29 | $79.35 | $78.33 | $1.02 | 31,565.0 | -0.78% |
| 2025-07-28 | $79.53 | $78.95 | $0.58 | 21,302.0 | -0.52% |
| 2025-07-25 | $79.50 | $78.65 | $0.8509 | 36,938.0 | +1.55% |
| 2025-07-24 | $78.94 | $78.23 | $0.708 | 18,600.0 | -0.46% |
| 2025-07-23 | $78.74 | $78.54 | $0.2016 | 5,147.0 | +1.50% |
| 2025-07-22 | $77.57 | $76.21 | $1.36 | 23,254.0 | +1.67% |
| 2025-07-21 | $77.23 | $76.22 | $1.01 | 53,110.0 | -0.90% |
| 2025-07-18 | $77.49 | $76.50 | $0.9901 | 13,451.0 | -0.37% |
| 2025-07-17 | $77.34 | $76.28 | $1.06 | 20,190.0 | +1.57% |
| 2025-07-16 | $76.13 | $75.24 | $0.89 | 26,184.0 | +0.49% |
| 2025-07-15 | $77.07 | $75.64 | $1.43 | 20,023.0 | -1.51% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $77.58 | $74.90 | $2.68 | 249,131.0 | -1.05% |
| 2025-07 | $79.53 | $73.97 | $5.56 | 668,264.0 | +4.04% |
| 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
| 월 | 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
| 월 | 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% |
0.20%
자본화:
|
볼륨(24시간):