Stockscreener 앱 받기
41.77
0.58%
0.24
시간 외 거래:
41.77
First Trust Utilities Alphadex Fund 주식 (FXU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $42.07 | $41.48 | $0.59 | 599,396.0 | +0.58% |
| 2025-05-05 | $41.64 | $41.12 | $0.52 | 177,639.0 | +0.00% |
| 2025-05-02 | $41.66 | $41.23 | $0.43 | 166,107.0 | +0.73% |
| 2025-05-01 | $41.72 | $41.15 | $0.575 | 246,745.0 | +0.17% |
| 2025-04-30 | $41.33 | $40.51 | $0.815 | 223,654.0 | -0.60% |
| 2025-04-29 | $41.52 | $40.93 | $0.5864 | 252,772.0 | +0.58% |
| 2025-04-28 | $41.22 | $40.64 | $0.58 | 344,347.0 | +0.78% |
| 2025-04-25 | $40.98 | $40.66 | $0.3162 | 315,065.0 | -0.24% |
| 2025-04-24 | $41.15 | $40.63 | $0.515 | 138,959.0 | +0.39% |
| 2025-04-23 | $41.19 | $40.41 | $0.78 | 219,081.0 | +0.32% |
| 2025-04-22 | $40.79 | $40.02 | $0.77 | 831,854.0 | +2.70% |
| 2025-04-21 | $40.41 | $39.16 | $1.24 | 312,114.0 | -2.54% |
| 2025-04-17 | $41.02 | $40.31 | $0.71 | 780,999.0 | +1.12% |
| 2025-04-16 | $40.74 | $40.04 | $0.70 | 410,387.0 | -0.62% |
| 2025-04-15 | $40.73 | $40.37 | $0.36 | 1,662,097.0 | +0.15% |
| 2025-04-14 | $40.48 | $39.84 | $0.64 | 273,996.0 | +1.87% |
| 2025-04-11 | $39.76 | $38.68 | $1.08 | 6,278,714.0 | +1.30% |
| 2025-04-10 | $39.48 | $38.25 | $1.23 | 421,955.0 | -0.66% |
| 2025-04-09 | $39.54 | $36.88 | $2.66 | 499,190.0 | +3.99% |
| 2025-04-08 | $39.13 | $37.48 | $1.65 | 1,045,281.0 | -1.02% |
First Trust Utilities Alphadex Fund 주식 (FXU) 연도별 가격 이력
이 심층 분석에서는 First Trust Utilities Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FXU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Utilities Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Utilities Alphadex Fund 주식 (FXU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $42.07 | $41.12 | $0.95 | 1,789,283.0 | +1.48% |
| 2025-04 | $41.71 | $36.88 | $4.83 | 17,574,154.0 | +0.37% |
| 2025-03 | $41.22 | $38.98 | $2.24 | 46,328,178.0 | +0.69% |
| 2025-02 | $40.94 | $38.40 | $2.54 | 1,637,234.0 | +4.70% |
| 2025-01 | $39.90 | $37.06 | $2.84 | 1,903,338.0 | +2.84% |
First Trust Utilities Alphadex Fund 주식 (FXU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.03 | $37.14 | $3.89 | 1,544,253.0 | -7.65% |
| 2024-11 | $41.29 | $37.14 | $4.15 | 1,268,295.0 | +7.14% |
| 2024-10 | $39.27 | $37.41 | $1.86 | 1,428,401.0 | -0.38% |
| 2024-09 | $38.55 | $35.90 | $2.65 | 1,255,164.0 | +5.80% |
| 2024-08 | $36.39 | $34.41 | $1.98 | 1,688,841.0 | +4.36% |
| 2024-07 | $34.99 | $32.67 | $2.32 | 1,334,094.0 | +5.39% |
| 2024-06 | $34.93 | $32.92 | $2.01 | 1,204,151.0 | -5.43% |
| 2024-05 | $35.27 | $32.60 | $2.67 | 1,449,811.0 | +7.15% |
| 2024-04 | $32.84 | $30.74 | $2.10 | 948,022.0 | +0.54% |
| 2024-03 | $32.49 | $30.09 | $2.40 | 1,120,900.0 | +6.32% |
| 2024-02 | $30.84 | $29.29 | $1.55 | 2,183,548.0 | +1.23% |
| 2024-01 | $32.29 | $29.57 | $2.72 | 1,677,085.0 | -4.80% |
First Trust Utilities Alphadex Fund 주식 (FXU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.77 | $30.22 | $2.55 | 1,080,819.0 | +4.52% |
| 2023-11 | $30.62 | $28.38 | $2.24 | 1,607,839.0 | +5.94% |
| 2023-10 | $29.48 | $26.78 | $2.70 | 3,047,168.0 | +0.18% |
| 2023-09 | $31.43 | $28.40 | $3.03 | 1,854,274.0 | -6.27% |
| 2023-08 | $32.69 | $30.03 | $2.66 | 2,621,235.0 | -6.39% |
| 2023-07 | $33.54 | $31.47 | $2.07 | 2,004,605.0 | +2.39% |
| 2023-06 | $32.61 | $31.02 | $1.59 | 3,658,445.0 | +1.60% |
| 2023-05 | $33.57 | $30.76 | $2.81 | 2,288,508.0 | -6.04% |
| 2023-04 | $33.73 | $32.38 | $1.35 | 1,954,756.0 | +1.45% |
| 2023-03 | $32.83 | $30.57 | $2.26 | 1,943,545.0 | +3.09% |
| 2023-02 | $34.19 | $31.84 | $2.35 | 2,690,542.0 | -5.01% |
| 2023-01 | $34.14 | $32.31 | $1.83 | 1,768,769.0 | +0.93% |
0.67%
자본화:
|
볼륨(24시간):