기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
First Trust Health Care AlphaDEX Fund | FXH | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
104.74 | 104.59 | 105.20 | 105.12 |
FXH Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 104.08 | 106.31 | 103.93 | 105.31 | 22,674 | 1.02 | 0.98% |
1개월 | 103.89 | 106.31 | 103.43 | 105.05 | 22,727 | 1.21 | 1.16% |
3개월 | 106.54 | 107.77 | 101.3723 | 104.76 | 27,360 | -1.44 | -1.35% |
6개월 | 102.97 | 109.92 | 101.3723 | 105.13 | 32,034 | 2.13 | 2.07% |
1년 | 107.13 | 109.92 | 89.32 | 101.66 | 46,459 | -2.03 | -1.89% |
3년 | 117.42 | 128.185 | 89.32 | 107.60 | 52,237 | -12.32 | -10.49% |
5년 | 76.83 | 128.185 | 60.6994 | 93.94 | 82,526 | 28.27 | 36.80% |
FXH 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
26 6월(6) 2024 | 105.12 | -0.60 | -0.57% | 105.63 | 105.95 | 104.9993 | 18,752 |
25 6월(6) 2024 | 105.72 | 0.20 | 0.19% | 105.56 | 106.31 | 105.55 | 28,592 |
22 6월(6) 2024 | 105.52 | 0.79 | 0.75% | 104.95 | 105.6542 | 104.95 | 21,177 |
21 6월(6) 2024 | 104.73 | 0.23 | 0.22% | 104.08 | 105.0679 | 103.93 | 22,175 |
19 6월(6) 2024 | 104.50 | -0.03 | -0.03% | 104.44 | 104.9815 | 104.44 | 38,195 |
18 6월(6) 2024 | 104.53 | -0.07 | -0.07% | 104.43 | 104.758 | 104.10 | 45,716 |
15 6월(6) 2024 | 104.60 | -0.58 | -0.55% | 104.65 | 104.7325 | 103.94 | 20,779 |
14 6월(6) 2024 | 105.18 | -0.34 | -0.32% | 105.17 | 105.29 | 104.405 | 17,828 |
13 6월(6) 2024 | 105.52 | 0.62 | 0.59% | 106.00 | 106.04 | 105.2858 | 37,294 |
12 6월(6) 2024 | 104.90 | -0.60 | -0.57% | 105.16 | 105.2942 | 104.53 | 13,322 |
11 6월(6) 2024 | 105.5005 | 0.11 | 0.10% | 104.74 | 105.51 | 104.62 | 9,159 |
08 6월(6) 2024 | 105.395 | -0.12 | -0.11% | 104.84 | 105.80 | 104.84 | 26,797 |
07 6월(6) 2024 | 105.51 | -0.37 | -0.35% | 105.52 | 105.8003 | 105.35 | 20,083 |
06 6월(6) 2024 | 105.88 | 0.89 | 0.85% | 105.37 | 105.9092 | 104.7386 | 26,170 |
05 6월(6) 2024 | 104.99 | -0.44 | -0.42% | 105.12 | 105.52 | 104.626 | 15,689 |
04 6월(6) 2024 | 105.43 | 0.34 | 0.32% | 105.19 | 106.00 | 105.00 | 23,585 |
01 6월(6) 2024 | 105.09 | 0.95 | 0.91% | 104.42 | 105.09 | 104.1501 | 11,988 |
31 5월(5) 2024 | 104.14 | 0.32 | 0.31% | 103.59 | 104.5799 | 103.555 | 14,363 |
30 5월(5) 2024 | 103.8216 | -0.68 | -0.65% | 103.89 | 103.89 | 103.43 | 20,300 |
29 5월(5) 2024 | 104.50 | -0.64 | -0.61% | 105.21 | 105.21 | 104.2242 | 26,719 |