First Trust Consumer Staples AlphaDEX Fund【FXG】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
First Trust Consumer Staples AlphaDEX Fund (FXG)
First Trust Consumer Staples AlphaDEX Fund (FXG) 과거

First Trust Consumer Staples AlphaDEX Fund (FXG)

64.67

-0.38

(-0.58%)

마감 04 3월 6:00AM

64.67

0.00

( 0.00% )

시간외 단일가: 6:09PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.78	-1.19174942704	65.45	65.98	64.2	37828	64.73274472	SP
4	0.24	0.372497283874	64.43	65.98	63.12	31339	64.5021864	SP
12	-3.84	-5.60502116479	68.51	68.86	62.54	41485	64.17816797	SP
26	-4.06	-5.90717299578	68.73	70.2901	62.54	30428	65.53773422	SP
52	-0.39	-0.599446664617	65.06	70.2901	62.54	26231	65.89505092	SP
156	1.63	2.58565989848	63.04	70.2901	56.78	77092	63.03982228	SP
260	19.2	42.2256432813	45.47	70.2901	35.72	59234	60.82842211	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741044600	64.67	-0.38	-0.58	64.98	65.42	64.45	139989
1740785400	65.05	0.58	0.90	64.83	65.1797	64.56	11684
1740699000	64.47	0.03	0.05	64.47	64.67	64.2	13896
1740612600	64.44	-1.41	-2.14	65.319999	65.319999	64.269999	12488
1740526200	65.849999	0.46	0.70	65.45	65.98	65.45	11084
1740439800	65.3908	0.45	0.69	65.01	65.87	65.01	13938
1740180600	64.94	0.39	0.60	64.5	65.075999	64.5	16419
1740094200	64.55	-0.12	-0.19	64.42	64.569999	64.2399	24273
1740007800	64.67	0.18	0.28	64.349999	64.739999	64.209999	16729
1739921400	64.489999	-0.18	-0.28	64.44	64.629999	64.22	33873
1739575800	64.67	-0.31	-0.48	65.129999	65.59	64.66	160186
1739489400	64.98	1.09	1.71	64.09	65.019999	64.09	15621
1739403000	63.89	0.05	0.08	63.72	64.099999	63.72	13663
1739316600	63.84	0.51	0.81	63.29	63.85	63.12	29223
1739230200	63.33	-0.35	-0.55	63.84	63.84	63.22	15641
1738971000	63.68	0.32	0.51	63.63	63.87	63.49	17206
1738884600	63.36	-0.22	-0.35	63.97	63.99	63.2101	15937
1738798200	63.58	-0.38	-0.59	63.83	63.83	63.43	11778
1738711800	63.96	-0.59	-0.91	64.43	64.43	63.815	21804
1738625400	64.55	-0.3	-0.46	64.379999	64.8909	64.08	11663
1738366200	64.849999	-0.48	-0.73	65.16	65.435	64.81	14381
1738279800	65.33	0.51	0.79	65.11	65.585499	65.03	52350
1738193400	64.819999	0.13	0.20	64.739999	65.08	64.69	32223
1738107000	64.6936	-0.83	-1.26	65.4	65.712999	64.629999	12594
1738020600	65.519999	1.29	2.01	64.51	65.61	64.51	15224
1737761400	64.23	0.65	1.02	64.04	64.319999	63.97	22324
1737675000	63.5799	0	0.00	63.5799	63.5799	63.5799	0
1737588600	63.5799	-0.48	-0.75	63.95	63.95	63.57	24230
1737502200	64.06	0.18	0.28	63.96	64.29	63.84	60741
1737156600	63.8831	0.15	0.24	63.83	64.09	63.83	31910
1737070200	63.73	0.35	0.55	63.13	63.75	62.94	917281
1736983800	63.38	-0.16	-0.25	64.04	64.08	63.36	15745
1736897400	63.54	0.12	0.19	63.52	63.58	63.1	22737
1736811000	63.42	0.86	1.37	62.69	63.58	62.69	12650
1736551800	62.56	-0.52	-0.82	62.91	63.2699	62.54	21531
1736379000	63.08	0.02	0.03	63.05	63.14	62.66	13844
1736292600	63.06	-0.29	-0.46	63.57	63.68	62.9301	11307
1736206200	63.35	-0.75	-1.17	64.269999	64.459999	63.31	33059
1735947000	64.099999	-0.01	-0.02	64.17	64.31	63.79	13083
1735860600	64.11	0.05	0.08	64.41	64.6401	64.03	82468
1735687800	64.06	0.36	0.57	63.79	64.16	63.79	21699
1735601400	63.6997	-0.66	-1.03	64.14	64.14	63.36	21926
1735342200	64.36	-0.09	-0.14	64.28	64.7304	64.12	10041
1735255800	64.45	0.07	0.11	64.129999	64.5985	64.129999	45601
1735077840	64.3764	0.24	0.37	64.09	64.3764	64.09	3220
1734996600	64.1378	-0.2	-0.31	64.22	64.3434	63.68	8789
1734737400	64.34	0.16	0.25	64.11	64.9	64.11	13841
1734651000	64.18	-0.85	-1.31	64.66	65.11	64.18	10199
1734564600	65.03	-1.53	-2.30	66.379999	66.379999	65.03	9215
1734478200	66.5635	-0.3	-0.45	66.64	66.64	66.2629	24080
1734391800	66.8636	-0.71	-1.05	67.54	67.92	66.849999	15077
1734132600	67.57	-0.32	-0.47	67.45	67.6601	67	8766
1734046200	67.8857	-0.06	-0.09	68.06	68.1542	67.88	7793
1733959800	67.95	-0.43	-0.63	68.66	68.66	67.95	13806
1733873400	68.38	-0.12	-0.18	68.51	68.86	68.0801	9375
1733787000	68.5	0.04	0.06	68.46	68.94	68.46	13099
1733527800	68.4576	-0.52	-0.76	69.2	69.27	68.4576	5916
1733441400	68.9789	-0.1	-0.15	69	69.2	68.85	9303
1733355000	69.083	-0.39	-0.55	69	69.083	68.75	6082

First Trust Consumer Sta...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관