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

다우존스 지수

실시간 차트, 분석 도구 및 가격을 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)

109.65

1.54

(1.42%)

마감 22 1월 6:00AM

109.65

0.00

(0.00%)

시간외 거래: 6:14AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.95	1.81058495822	107.7	109.65	106.2353	29960	107.53099226	SP
4	4.3	4.08163265306	105.35	109.65	103.6	60385	105.18137152	SP
12	2.42	2.2568311107	107.23	113.502	102.94	38789	107.14899424	SP
26	2.72	2.54372019078	106.93	114.38	102.94	30199	108.5118911	SP
52	6.25	6.04448742747	103.4	114.38	101.3723	29694	106.9698424	SP
156	-0.36	-0.327242977911	110.01	119.279	89.32	49930	105.67399007	SP
260	22.78	26.2230919765	86.87	128.185	60.6994	76166	96.64166486	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1736206200	105.66	0.59	0.56	105.47	106.61	105.47	25031
1735947000	105.07	0.82	0.79	104.46	105.53	104.13	66489
1735860600	104.25	0.12	0.12	104.74	105.3299	103.8515	103706
1735687800	104.13	0.33	0.32	104.46	104.91	103.9	46330
1735601400	103.8	-1.81	-1.72	104.72	104.7986	103.6	333475
1735342200	105.6117	-0.4	-0.38	105.64	106.2709	105.076	28708
1735255800	106.01	0.42	0.39	105.28	106.13	105.28	24349
1735077840	105.5946	0.21	0.20	105.35	105.63	104.945	21811
1734996600	105.38	0.16	0.15	104.88	105.38	104.2328	38508
1734737400	105.22	1.55	1.50	103.37	105.6887	103.37	27594
1734651000	103.665	0.14	0.13	103.62	104.115	102.94	34695
1734564600	103.53	-2.52	-2.38	106.12	106.37	103.53	23419
1734478200	106.05	-0.72	-0.68	106.27	107.3999	105.83	37587
1734391800	106.7715	-0.47	-0.44	107.14	107.83	106.67	19072
1734132600	107.2455	-0.87	-0.81	107.8	107.82	106.93	16589
1734046200	108.12	-0.62	-0.57	108.54	109.14	107.92	22074
1733959800	108.7428	-0.14	-0.13	109.24	109.25	108.3	27475
1733873400	108.88	-0.91	-0.83	109.6	109.66	108.725	26195
1733787000	109.79	0.42	0.38	109.57	110.0182	109.3916	20486
1733527800	109.375	-0.33	-0.30	109.94	110.1738	109.1563	27593
1733441400	109.7091	-1.18	-1.06	110.48	110.56	109.513	30332
1733355000	110.89	0.43	0.39	110.48	111.2035	110.36	16750
1733268600	110.4597	-0.46	-0.41	110.71	110.8405	110.244	22024
1733182200	110.92	-0.41	-0.37	111.19	111.2451	110.69	27552
1732917840	111.33	-0.04	-0.03	111.3	111.63	111.3	5263
1732750200	111.3681	0.19	0.17	111.1	111.7	111.1	22172
1732663800	111.18	0.44	0.40	110.54	111.18	109.77	26475
1732577400	110.74	1.3	1.19	110.34	111.06	110.34	29745
1732318200	109.44	0.61	0.56	108.92	109.62	108.88	56627
1732231800	108.83	0.85	0.79	108.19	109.0227	107.64	27252
1732145400	107.98	1.28	1.20	106.88	108.06	106.85	64762
1732059000	106.7	-0.42	-0.39	106.16	107.3428	105.88	34132
1731972600	107.12	0.37	0.35	106.77	107.3865	106.77	24841
1731713400	106.75	-2.17	-1.99	108.45	108.45	106.75	41427
1731627000	108.92	-2.16	-1.94	110.88	110.88	108.82	28568
1731540600	111.08	-0.07	-0.06	111.52	112.03	110.7726	16730
1731454200	111.15	-1.57	-1.39	112	112.3666	111.15	58321
1731367800	112.72	0.65	0.58	112.63	113.502	112.5701	12196
1731108600	112.07	1.28	1.16	111.71	112.44	111.7	52219
1731022200	110.79	0.9	0.82	110.16	111.14	110.16	72997
1730935800	109.89	0.46	0.42	111.02	111.02	108.9653	44702
1730849400	109.43	1.32	1.22	107.87	109.455	107.87	28175
1730763000	108.11	-0.16	-0.15	108.28	108.865	108.09	19194
1730500200	108.27	1.22	1.14	107.7	108.67	107.7	24431
1730413800	107.05	-1.22	-1.13	107.97	107.97	107.05	21030
1730327400	108.27	0.33	0.31	107.69	108.735	107.69	14512
1730241000	107.94	0.53	0.49	107.23	108.2299	107.23	23537
1730154600	107.4109	0.33	0.31	107.6	108.02	107.19	25068
1729895400	107.08	-1.03	-0.95	108.2	108.43	107.04	37898
1729809000	108.11	-0.13	-0.12	108.61	109.47448	108.09	24147
1729722600	108.2405	-0.9	-0.83	108.68	108.7529	107.87	23721
1729636200	109.1418	-0.05	-0.04	108.6	109.152	108.53	13191

First Trust Health Care ...

Invesco Stoxx Europe Sma...

Leonteq Securities

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관