Stockscreener 앱 받기
61.99
1.32%
0.81
시간 외 거래:
61.99
First Trust Materials Alphadex Fund 주식 (FXZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $62.44 | $61.29 | $1.15 | 32,793.0 | +1.32% |
| 2025-09-04 | $61.18 | $60.12 | $1.06 | 18,729.0 | +0.71% |
| 2025-09-03 | $61.47 | $60.61 | $0.86 | 31,464.0 | -0.75% |
| 2025-09-02 | $61.24 | $60.71 | $0.53 | 19,376.0 | -0.79% |
| 2025-08-29 | $61.88 | $61.44 | $0.44 | 31,794.0 | +0.40% |
| 2025-08-28 | $61.74 | $60.88 | $0.86 | 51,672.0 | -0.07% |
| 2025-08-27 | $61.52 | $61.01 | $0.51 | 155,342.0 | +0.37% |
| 2025-08-26 | $61.48 | $61.06 | $0.42 | 19,949.0 | +0.23% |
| 2025-08-25 | $61.30 | $61.05 | $0.25 | 16,773.0 | -0.26% |
| 2025-08-22 | $61.42 | $59.34 | $2.08 | 13,762.0 | +3.43% |
| 2025-08-21 | $59.40 | $58.86 | $0.54 | 5,680.0 | +0.34% |
| 2025-08-20 | $59.23 | $58.94 | $0.29 | 7,122.0 | +0.15% |
| 2025-08-19 | $59.38 | $58.86 | $0.5219 | 9,602.0 | -0.15% |
| 2025-08-18 | $59.28 | $58.95 | $0.33 | 28,984.0 | -0.46% |
| 2025-08-15 | $59.75 | $59.25 | $0.50 | 8,788.0 | -0.35% |
| 2025-08-14 | $59.54 | $59.08 | $0.46 | 16,823.0 | -0.98% |
| 2025-08-13 | $60.13 | $58.84 | $1.29 | 32,087.0 | +2.56% |
| 2025-08-12 | $58.63 | $57.59 | $1.04 | 9,359.0 | +2.02% |
| 2025-08-11 | $57.88 | $57.21 | $0.668 | 10,256.0 | -0.38% |
| 2025-08-08 | $58.14 | $57.62 | $0.52 | 6,628.0 | -0.09% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $62.44 | $60.12 | $2.32 | 135,155.0 | +0.47% |
| 2025-08 | $61.88 | $55.67 | $6.21 | 519,801.0 | +7.37% |
| 2025-07 | $61.60 | $56.96 | $4.64 | 380,050.0 | +0.90% |
| 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
| 월 | 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
| 월 | 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):