First Trust Utilities AlphaDEX Fund【FXU】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
First Trust Utilities AlphaDEX Fund (FXU)
First Trust Utilities AlphaDEX Fund (FXU) 과거

First Trust Utilities AlphaDEX Fund (FXU)

39.56

0.43

(1.10%)

마감 10 3월 5:00AM

39.56

0.00

(0.00%)

시간외 거래: 6:04AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.64	-1.592039801	40.2	40.95	38.98	124695	40.04611492	SP
4	0.32	0.815494393476	39.24	40.95	38.98	95177	40.07542652	SP
12	0.91	2.35446313066	38.65	40.95	37.06	92338	38.98586488	SP
26	3.5	9.70604547976	36.06	41.29	35.9	77108	38.81974354	SP
52	8.09	25.7070225612	31.47	41.29	30.74	68475	36.59010418	SP
156	7.09	21.8355404989	32.47	41.29	26.78	108370	33.14319271	SP
260	12	43.5413642961	27.56	41.29	20.335	148553	29.64830547	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390200	39.56	0.43	1.10	39.11	39.73	39.11	102854
1741303800	39.13	-0.66	-1.66	39.52	39.52	38.98	122651
1741217400	39.79	-0.2	-0.50	39.82	39.97	39.5	120813
1741131000	39.99	-0.78	-1.91	40.74	40.785	39.95	163777
1741044600	40.77	0.04	0.10	40.7	40.95	40.53	115423
1740785400	40.73	0.74	1.85	40.2	40.745	40.16	100809
1740699000	39.99	-0.7	-1.72	40.56	40.56	39.98	133904
1740612600	40.69	0.24	0.59	40.47	40.94	40.47	67971
1740526200	40.4501	0.04	0.10	40.23	40.5	39.98	286618
1740439800	40.41	-0.08	-0.20	40.61	40.61	40.23	45071
1740180600	40.49	0.17	0.42	40.34	40.57	40.3	106920
1740094200	40.32	0.05	0.13	40.16	40.4	39.915	67104
1740007800	40.2694	0.15	0.37	40	40.33	40	55145
1739921400	40.12	0.45	1.13	39.79	40.16	39.78	68255
1739575800	39.67	-0.16	-0.40	39.87	40.16	39.66	32456
1739489400	39.83	0.2	0.52	39.68	39.9	39.58	31287
1739403000	39.6255	0.04	0.09	39.11	39.64	39.11	94115
1739316600	39.59	0.25	0.64	39.2	39.592	39.135	58003
1739230200	39.34	0.2	0.51	39.29	39.34	38.98	57335
1738971000	39.14	-0.15	-0.38	39.24	39.43	39.11	68398
1738884600	39.29	-0.03	-0.08	39.47	39.47	39.09	55239
1738798200	39.32	0.48	1.24	39.18	39.5336	39.05	142239
1738711800	38.84	-0.22	-0.56	38.9	39.03	38.47	96956
1738625400	39.06	0.16	0.41	38.4	39.2	38.4	52873
1738366200	38.8999	-0.15	-0.38	39.02	39.1899	38.82	47486
1738279800	39.05	0.85	2.23	38.53	39.05	38.53	116286
1738193400	38.2	-0.09	-0.24	38.27	38.65	38.14	98857
1738107000	38.29	-0.35	-0.91	38.72	38.72	38.06	89297
1738020600	38.64	-0.45	-1.15	38.63	38.69	37.8805	59309
1737761400	39.09	0.3	0.77	38.94	39.16	38.94	239145
1737675000	38.79	0	0.00	38.79	38.79	38.79	0
1737588600	38.79	-0.99	-2.49	39.84	39.84	38.79	40551
1737502200	39.78	0.62	1.58	39.59	39.8999	39.56	44761
1737156600	39.16	-0.01	-0.03	39.06	39.33	39.06	67321
1737070200	39.17	0.94	2.46	38.27	39.17	38.27	57049
1736983800	38.23	0.35	0.92	38.4	38.619	38.2	37400
1736897400	37.88	0.46	1.23	37.55	37.985	37.55	161271
1736811000	37.42	-0.17	-0.45	37.58	37.58	37.06	89133
1736551800	37.59	-0.66	-1.71	38.05	38.05	37.375	183416
1736379000	38.245	-0.02	-0.04	38.19	38.245	37.741	91474
1736292600	38.26	0.08	0.21	38.31	38.465	38.17	193950
1736206200	38.18	-0.48	-1.24	38.72	38.72	38.15	93488
1735947000	38.66	0.52	1.37	38.33	38.785	38.28	72099
1735860600	38.1374	0.31	0.82	38.13	38.2876	37.9067	74625
1735687800	37.8267	-0.1	-0.27	38.03	38.1099	37.73	47110
1735601400	37.93	-0.07	-0.18	37.81	37.99	37.5653	333067
1735342200	38	-0.17	-0.45	37.98	38.17	37.8647	46194
1735255800	38.1706	-0.03	-0.08	38.12	38.2882	38.08	43658
1735077840	38.2	0.24	0.63	37.94	38.22	37.94	26229
1734996600	37.96	0.12	0.32	37.71	37.98	37.43	35413
1734737400	37.84	0.42	1.12	37.35	37.94	37.35	73623
1734651000	37.42	0.27	0.73	37.21	37.78	37.21	69038
1734564600	37.15	-0.88	-2.31	38.04	38.101	37.14	33917
1734478200	38.03	-0.31	-0.81	38.14	38.25	37.91	77279
1734391800	38.34	-0.21	-0.53	38.54	38.68	38.34	46558
1734132600	38.5458	-0.3	-0.78	38.65	38.7	38.52	133546
1734046200	38.85	-0.03	-0.08	39	39.13	38.85	114811
1733959800	38.88	-0.07	-0.18	39.11	39.11	38.81	107369
1733873400	38.95	-0.25	-0.64	39.15	39.15	38.7	63714
1733787000	39.2	-0.44	-1.10	39.66	39.66	39.18	28324

First Trust Utilities Al...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관