59.73
price down icon0.13%   -0.08
after-market 시간 외 거래: 59.73
loading

First Trust Materials Alphadex Fund 주식 (FXZ) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $59.94 $59.62 $0.3175 7,105.0 -0.13%
2025-07-02 $59.81 $58.71 $1.10 24,285.0 +2.38%
2025-07-01 $58.92 $56.96 $1.96 37,603.0 +2.58%
2025-06-30 $57.09 $56.70 $0.39 24,018.0 -0.07%
2025-06-27 $57.27 $56.66 $0.605 8,756.0 -0.37%
2025-06-26 $57.42 $56.62 $0.80 12,039.0 +1.13%
2025-06-25 $56.88 $56.54 $0.34 25,393.0 -0.77%
2025-06-24 $57.13 $56.52 $0.61 15,073.0 +0.85%
2025-06-23 $56.53 $55.79 $0.74 65,653.0 +0.95%
2025-06-20 $56.62 $55.80 $0.82 22,135.0 -0.59%
2025-06-18 $56.79 $56.26 $0.53 27,911.0 -0.21%
2025-06-17 $56.90 $56.38 $0.52 28,097.0 -0.67%
2025-06-16 $57.16 $56.68 $0.48 17,485.0 +0.87%
2025-06-13 $56.90 $56.14 $0.7599 27,668.0 -0.49%
2025-06-12 $56.82 $56.33 $0.49 32,122.0 -0.19%
2025-06-11 $57.00 $56.48 $0.52 35,008.0 -0.65%
2025-06-10 $57.15 $56.69 $0.4597 13,609.0 +0.95%
2025-06-09 $56.92 $56.17 $0.755 28,888.0 +1.24%
2025-06-06 $56.14 $55.72 $0.42 20,225.0 +0.41%
2025-06-05 $56.09 $55.56 $0.53 31,192.0 -0.25%
2025-06-04 $55.98 $55.74 $0.24 108,244.0 +0.25%
2025-06-03 $55.67 $54.41 $1.26 33,131.0 +1.39%

First Trust Materials Alphadex Fund 주식 (FXZ) 연도별 가격 이력

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

First Trust Materials Alphadex Fund 주식 (FXZ) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $59.94 $56.96 $2.98 76,098.0 +4.88%
2025-06 $57.42 $54.41 $3.01 628,266.0 +5.15%
2025-05 $55.33 $52.08 $3.25 482,732.0 +1.52%
2025-04 $55.92 $46.13 $9.79 880,918.0 -3.79%
2025-03 $58.32 $54.26 $4.06 482,121.0 -3.78%
2025-02 $60.63 $56.91 $3.72 553,707.0 -3.61%
2025-01 $60.91 $55.73 $5.18 724,219.0 +5.25%

First Trust Materials Alphadex Fund 주식 (FXZ) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $66.14 $55.79 $10.35 855,081.0 -14.50%
2024-11 $67.69 $62.80 $4.89 636,582.0 +0.52%
2024-10 $67.83 $64.96 $2.87 512,137.0 -2.49%
2024-09 $68.15 $60.30 $7.86 666,975.0 +2.09%
2024-08 $68.06 $61.65 $6.41 965,308.0 -2.29%
2024-07 $68.23 $63.59 $4.64 564,575.0 +3.69%
2024-06 $69.69 $64.60 $5.09 561,975.0 -6.75%
2024-05 $70.92 $66.61 $4.31 538,928.0 +3.28%
2024-04 $72.27 $66.36 $5.91 656,824.0 -5.66%
2024-03 $71.46 $66.61 $4.85 811,067.0 +5.89%
2024-02 $67.55 $63.07 $4.48 1,092,530.0 +1.95%
2024-01 $69.38 $64.49 $4.89 1,198,595.0 -4.18%

First Trust Materials Alphadex Fund 주식 (FXZ) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $70.22 $63.49 $6.73 907,735.0 +7.70%
2023-11 $64.07 $58.78 $5.29 1,057,789.0 +7.05%
2023-10 $63.48 $58.75 $4.73 1,089,110.0 -5.11%
2023-09 $67.17 $61.77 $5.40 1,535,831.0 -5.13%
2023-08 $67.95 $63.93 $4.02 1,478,677.0 -2.53%
2023-07 $68.17 $61.77 $6.40 2,115,380.0 +6.20%
2023-06 $64.38 $57.55 $6.83 27,608,141.0 +11.36%
2023-05 $63.15 $57.46 $5.69 4,562,150.0 -8.13%
2023-04 $66.09 $60.97 $5.12 3,346,493.0 -3.95%
2023-03 $72.00 $60.69 $11.31 3,982,987.0 -5.20%
2023-02 $72.60 $66.31 $6.29 5,711,361.0 -2.32%
2023-01 $70.56 $60.13 $10.43 2,928,875.0 +16.42%
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):