First Trust Financial AlphaDEX Fund【FXO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
First Trust Financial AlphaDEX Fund (FXO)
First Trust Financial AlphaDEX Fund (FXO) 과거

First Trust Financial AlphaDEX Fund (FXO)

46.92

-3.46

(-6.87%)

마감 07 4월 5:00AM

46.91

-0.01

(-0.02%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6.57	-12.2826696579	53.49	53.8303	46.91	843013	52.59235403	SP
4	-5.78	-10.9677419355	52.7	54.96	46.91	360158	52.63101691	SP
12	-6.59	-12.3154550551	53.51	57.61	46.91	248509	53.9169982	SP
26	-4.21	-8.23391355369	51.13	59.36	46.91	326945	55.08166145	SP
52	-0.03	-0.0638977635783	46.95	59.36	43.77	192609	53.81253385	SP
156	0.96	2.08877284595	45.96	59.36	32.92	268642	43.73765	SP
260	27.07	136.37279597	19.85	59.36	19.1384	265350	41.845142	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743805800	46.92	-3.46	-6.87	48.53	48.9799	46.6158	310029
1743719400	50.38	-3.41	-6.34	51.7	51.71	50.36	142582
1743633000	53.79	0.69	1.30	52.61	53.8303	52.61	99838
1743546600	53.1	0.1	0.19	52.9	53.39	52.4296	151856
1743460200	53	0.39	0.74	52.04	53.221	51.85	131694
1743201000	52.61	-0.99	-1.85	53.49	53.69	52.3	3689096
1743114600	53.6	-0.57	-1.05	53.82	53.85	53.19	166853
1743028200	54.17	-0.25	-0.46	54.54	54.96	54.03	131815
1742941800	54.42	0.06	0.11	54.41	54.74	54.13	475684
1742855400	54.36	1.25	2.35	53.72	54.43	53.702	48485
1742596200	53.11	-0.2	-0.38	52.88	53.335	52.63	62479
1742509800	53.31	-0.06	-0.11	52.96	53.79	52.96	345988
1742423400	53.37	0.63	1.19	52.76	53.6392	52.625	58707
1742337000	52.74	-0.34	-0.64	52.98	53.14	52.59	136875
1742250600	53.08	0.77	1.47	52.18	53.275	52.06	83804
1741991400	52.31	1.38	2.71	51.5	52.335	51.4312	240398
1741905000	50.93	-0.5	-0.97	51.56	51.74	50.775	228066
1741818600	51.43	0.01	0.02	51.98	52.05	50.9987	274154
1741732200	51.42	0.06	0.12	51.4	51.97	50.928537	332239
1741645800	51.36	-1.61	-3.04	52.09	52.325	50.94	271363
1741390200	52.97	0.1	0.19	52.7	53.05	51.79	131179
1741303800	52.87	-0.96	-1.78	53.19	53.4808	52.58	133115
1741217400	53.83	0.55	1.03	53.39	54.0095	52.93	186548
1741131000	53.28	-1.78	-3.23	54.54	54.54	52.8	181836
1741044600	55.06	-0.65	-1.17	55.97	56.2513	54.735	84138
1740785400	55.71	0.81	1.48	55.04	55.725	54.7449	75441
1740699000	54.9	0.24	0.44	54.94	55.61	54.8	107280
1740612600	54.66	0.07	0.13	54.76	55.19	54.5372	163544
1740526200	54.59	-0.05	-0.09	54.79	54.985	54.01	610566
1740439800	54.64	0.13	0.24	54.86	55.0499	54.35	71943
1740180600	54.51	-1.14	-2.05	55.8	55.8	54.45	44121
1740094200	55.65	-0.75	-1.33	56.27	56.27	55.1477	104461
1740007800	56.4	-0.14	-0.25	56.38	56.47	56.0739	82173
1739921400	56.54	0.38	0.68	56.26	56.57	56.21	63072
1739575800	56.16	0.11	0.20	56.09	56.35	55.99	156832
1739489400	56.05	0.57	1.03	55.66	56.05	55.52	89193
1739403000	55.48	-0.5	-0.89	55.45	55.64266	55.17	185040
1739316600	55.98	-0.14	-0.25	55.97	56.113536	55.64	119832
1739230200	56.12	-0.58	-1.02	56.95	56.95	56.04	150545
1738971000	56.7	-0.37	-0.65	57.21	57.23	56.68	107703
1738884600	57.07	0.41	0.72	57.03	57.1699	56.675	110081
1738798200	56.66	0.43	0.76	56.33	56.69	56.04	139537
1738711800	56.23	-0.02	-0.04	56.17	56.66	56.11	158103
1738625400	56.25	-0.7	-1.23	55.82	56.53	55.3801	254441
1738366200	56.95	-0.29	-0.51	57.29	57.45	56.82	215464
1738279800	57.24	0.48	0.85	57.39	57.61	56.885	148059
1738193400	56.76	-0.2	-0.35	56.79	57.25	56.5803	85499
1738107000	56.96	0.13	0.23	56.88	57.08	56.64	210515
1738020600	56.83	0.1	0.18	56.35	56.88	56.2726	118126
1737761400	56.73	0.27	0.48	56.46	56.85	56.46	301061
1737675000	56.46	0	0.00	56.46	56.46	56.46	0
1737588600	56.46	-0.18	-0.32	56.65	56.68	56.23	480062
1737502200	56.64	0.54	0.96	56.48	56.7892	56.39	171556
1737156600	56.1	0.5	0.90	55.96	56.23	55.74	105933
1737070200	55.6	0.4	0.72	55.16	55.679216	55.16	204643
1736983800	55.2	1.35	2.51	55.22	55.32	54.825	336046
1736897400	53.85	1.01	1.91	53.13	53.9099	53.13	161482
1736811000	52.84	0.31	0.59	52.12	52.88	52.08	584793
1736551800	52.53	-1.58	-2.92	53.51	53.51	52.26	459058
1736379000	54.11	0.07	0.13	54	54.15	53.54	241205
1736292600	54.04	-0.39	-0.72	54.73	54.73	53.76	227330

First Trust Financial Al...

Ci Mosaic Growth Etf Por...

Nuveen California AMT Fr...

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