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)

104.23

-1.41

(-1.33%)

종가: 12 3월 5:00AM

104.23

0.00

( 0.00% )

시간외 거래: 5:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.08	-1.02554363308	105.31	107.17	103.93	26576	105.98275319	SP
4	-4.13	-3.81136950904	108.36	109.12	103.93	32234	107.41669038	SP
12	-2.04	-1.91963865625	106.27	112.37	102.94	42680	106.98030112	SP
26	-6.12	-5.54599003172	110.35	113.94	102.94	34986	108.29576925	SP
52	-4.22	-3.89119409866	108.45	114.38	101.3723	30285	107.50923744	SP
156	-5.72	-5.20236471123	109.95	119.279	89.32	49265	105.55702146	SP
260	27.23	35.3636363636	77	128.185	60.6994	74755	97.22564509	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
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

First Trust Health Care ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관