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

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

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)

108.485

0.64

(0.60%)

마감 25 2월 6:00AM

108.485

0.00

( 0.00% )

시간외 단일가: 6:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.205	1.12322893363	107.28	108.96	107.14	50326	108.28375035	SP
4	-2.895	-2.59920991201	111.38	112.37	106.9206	40170	109.23326869	SP
12	-2.225	-2.00975521633	110.71	112.37	102.94	42351	107.24063684	SP
26	-5.015	-4.41850220264	113.5	114.38	102.94	34868	108.63201318	SP
52	0.295	0.272668453646	108.19	114.38	101.3723	30343	107.56471923	SP
156	-0.875	-0.800109729334	109.36	119.279	89.32	49185	105.60977995	SP
260	22.675	26.4246591306	85.81	128.185	60.6994	81394	96.17253126	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	49813
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	28283
1738366200	110.895	-1.13	-1.00	111.91	112.3699	110.83	19114
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	22046
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	46997
1736379000	106.66	0.45	0.42	106.23	106.84	105.2801	47519
1736292600	106.21	0.55	0.52	106.03	107.276	105.93	43978
1736206200	105.66	0.59	0.56	105.47	106.61	105.47	25079
1735947000	105.07	0.82	0.79	104.46	105.53	104.13	66720
1735860600	104.25	0.12	0.12	104.74	105.3299	103.8515	104307
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	333526
1735342200	105.6117	-0.4	-0.38	105.64	106.2709	105.076	28715
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	38512
1734737400	105.22	1.55	1.50	103.37	105.6887	103.37	27816
1734651000	103.665	0.14	0.13	103.62	104.115	102.94	34696
1734564600	103.53	-2.52	-2.38	106.12	106.37	103.53	23420
1734478200	106.05	-0.72	-0.68	106.27	107.3999	105.83	37876
1734391800	106.7715	-0.47	-0.44	107.14	107.83	106.67	19079
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	22077
1733959800	108.7428	-0.14	-0.13	109.24	109.25	108.3	27477
1733873400	108.88	-0.91	-0.83	109.6	109.66	108.725	26196
1733787000	109.79	0.42	0.38	109.57	110.0182	109.3916	20537
1733527800	109.375	-0.33	-0.30	109.94	110.1738	109.1563	27597
1733441400	109.7091	-1.18	-1.06	110.48	110.56	109.513	30337
1733355000	110.89	0.43	0.39	110.48	111.2035	110.36	16838
1733268600	110.4597	-0.46	-0.41	110.71	110.8405	110.244	22032
1733182200	110.92	-0.41	-0.37	111.19	111.2451	110.69	27691
1732917840	111.33	-0.04	-0.03	111.3	111.63	111.3	5268
1732750200	111.3681	0.19	0.17	111.1	111.7	111.1	22175
1732663800	111.18	0.44	0.40	110.54	111.18	109.77	26486
1732577400	110.74	1.3	1.19	110.34	111.06	110.34	29846

First Trust Health Care ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관