First Trust Health Care AlphaDEX Fund【FXH】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
First Trust Health Care AlphaDEX Fund (FXH)
First Trust Health Care AlphaDEX Fund (FXH) 과거

First Trust Health Care AlphaDEX Fund (FXH)

96.51

-5.17

(-5.08%)

마감 07 4월 5:00AM

96.51

0.00

(0.00%)

시간외 거래: 5:24AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-7.6	-7.29997118432	104.11	104.11	96.51	43322	102.6604383	SP
4	-8.85	-8.39977220957	105.36	107.17	96.51	33573	103.7587544	SP
12	-9.48	-8.94424002264	105.99	112.37	96.51	35362	106.9806987	SP
26	-12.55	-11.5074271043	109.06	113.502	96.51	35402	107.24693494	SP
52	-11.11	-10.3233599703	107.62	114.38	96.51	30358	107.14651138	SP
156	-19.75	-16.9877859969	116.26	119.279	89.32	48701	105.2985458	SP
260	24.65	34.3028110214	71.86	128.185	70.75	64032	101.61041907	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743805800	96.51	-5.17	-5.08	99.9	99.9	96.51	49528
1743719400	101.68	-1.73	-1.67	101.78	102.625	101.54	55782
1743633000	103.41	0.61	0.59	102.03	103.7	102.03	15656
1743546600	102.8	-0.8	-0.77	103.36	103.95	102.3	104038
1743460200	103.6	0.48	0.47	102.43	104.0057	101.91	19860
1743201000	103.12	-1.05	-1.01	104.11	104.11	102.9706	21273
1743114600	104.17	0.03	0.03	104.02	104.57	103.79	14129
1743028200	104.14	-0.83	-0.79	104.92	104.937	104.061	23134
1742941800	104.97	-0.83	-0.78	106.11	106.2162	104.44	16545
1742855400	105.8	1.46	1.40	105.14	105.9395	105.14	21877
1742596200	104.337	-0.37	-0.36	104.14	104.8	103.79	15702
1742509800	104.71	-0.59	-0.56	104.93	105.54	104.71	24683
1742423400	105.3	0.26	0.25	104.95	105.73	104.7308	36569
1742337000	105.04	-0.53	-0.50	105.02	105.0701	104.535	21519
1742250600	105.57	1.73	1.67	103.41	105.75	103.41	15563
1741991400	103.84	1.34	1.31	102.83	103.84	102.43	32197
1741905000	102.5	-0.85	-0.82	103.05	103.05	101.89739	107936
1741818600	103.35	-0.88	-0.84	104.43	104.43	102.8629	28568
1741732200	104.23	-1.41	-1.33	105.53	105.53	103.452	38806
1741645800	105.64	-1.05	-0.98	105.65	107.17	105.3168	27033
1741390200	106.69	1.14	1.08	105.36	107.12	105.3	30595
1741303800	105.55	-0.65	-0.61	105.37	106.01	105.1	18429
1741217400	106.2	1.13	1.08	104.86	106.255	104.72	42021
1741131000	105.069	-0.66	-0.63	105.31	105.9249	104.67	14803
1741044600	105.73	-1.11	-1.04	106.9	107.3	105.63	25608
1740785400	106.84	0.26	0.24	105.93	106.84	105.31	24422
1740699000	106.58	-1.52	-1.41	107.69	108.18	106.53	25822
1740612600	108.1	-0.77	-0.71	108.95	109.12	107.8996	27438
1740526200	108.87	0.39	0.35	108.33	109	107.755	15689
1740439800	108.485	0.64	0.60	107.8	108.89	107.54	46796
1740180600	107.84	-0.9	-0.83	108.29	108.549	107.545	16484
1740094200	108.74	-0.04	-0.04	108.5	108.96	108.5	21967
1740007800	108.78	1.38	1.28	107.26	108.94	107.26	97765
1739921400	107.4	0.12	0.11	107.28	107.815	107.14	68618
1739575800	107.28	-0.9	-0.83	108.45	108.45	107.28	53807
1739489400	108.18	1.14	1.07	107.36	108.325	106.98	21624
1739403000	107.04	-0.73	-0.68	107.03	107.4614	106.9206	15583
1739316600	107.7741	-0.96	-0.88	108.36	108.36	107.6658	17951
1739230200	108.73	0.01	0.01	109.05	109.05	108.38	25505
1738971000	108.72	-0.18	-0.17	109.41	109.93	108.72	49262
1738884600	108.9	-1.99	-1.79	110.76	110.76	108.6	33164
1738798200	110.89	0.8	0.73	110.36	111.03	110.11	39142
1738711800	110.09	-0.24	-0.22	109.86	110.75	109.76	70324
1738625400	110.33	-0.57	-0.51	109.53	111.12	109.4401	25986
1738366200	110.895	-1.13	-1.00	111.91	112.3699	110.83	19116
1738279800	112.02	1.2	1.08	111.02	112.37	111.02	53512
1738193400	110.82	-0.12	-0.11	110.81	111.39	110.0812	27941
1738107000	110.94	-0.4	-0.36	111.38	112	110.88	55834
1738020600	111.336	1.42	1.29	109.95	111.51	109.95	25589
1737761400	109.92	0.61	0.56	110.08	110.3094	109.4315	71382
1737675000	109.31	0	0.00	109.31	109.31	109.31	0
1737588600	109.31	-0.34	-0.31	109.43	109.89	108.84	45491
1737502200	109.65	1.54	1.42	108.37	109.6801	108.37	22045
1737156600	108.11	0.2	0.19	108.24	108.41	107.9384	35098
1737070200	107.906	0.5	0.46	107.17	107.95	106.4839	22907
1736983800	107.41	0.52	0.49	108.08	108.08	106.865	20622
1736897400	106.89	-0.5	-0.47	107.7	107.7	106.2353	41213
1736811000	107.39	1.5	1.42	106.68	107.59	106.2095	58992
1736551800	105.89	-0.77	-0.72	105.99	106.73	105.85	46197
1736379000	106.66	0.45	0.42	106.23	106.84	105.2801	47515
1736292600	106.21	0.55	0.52	106.03	107.276	105.93	43718

First Trust Health Care ...

Ci Global Leaders Corpor...

Resolute Forest Products

Tribe Property Technolgies

Graniteshares 3x Short E...

Ci Investment Grade Bond...

Aberdeen Emerging Markets

BPCE 0% until 07/31/24

Hamilton Enhanced Utilit...

Source MSCI World UCTIS ...

Capital Group Canadian C...

Ci Canadian Income and G...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관