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

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

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)

38.18

-0.48

(-1.24%)

종가: 07 1월 6:00AM

38.18

0.00

( 0.00% )

시간외 거래: 6:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.37	0.978577096006	37.81	38.785	37.5653	131740	38.05003928	SP
4	-1.48	-3.73171961674	39.66	39.66	37.14	79628	38.23357564	SP
12	0.25	0.659108884788	37.93	41.29	37.14	68592	38.80045855	SP
26	5.23	15.8725341426	32.95	41.29	32.85	65618	37.34786862	SP
52	6.28	19.6865203762	31.9	41.29	29.29	67936	34.58068422	SP
156	5.77	17.8031471768	32.41	41.29	26.78	107603	32.77670381	SP
260	9.26	32.0193637621	28.92	41.29	20.335	152208	29.45999304	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735947000	38.66	0.52	1.37	38.33	38.785	38.28	72101
1735860600	38.1374	0.31	0.82	38.13	38.2876	37.9067	74680
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	333069
1735342200	38	-0.17	-0.45	37.98	38.17	37.8647	49262
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	73659
1734651000	37.42	0.27	0.73	37.21	37.78	37.21	69879
1734564600	37.15	-0.88	-2.31	38.04	38.101	37.14	34921
1734478200	38.03	-0.31	-0.81	38.14	38.25	37.91	77625
1734391800	38.34	-0.21	-0.53	38.54	38.68	38.34	46562
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	114902
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	64155
1733787000	39.2	-0.44	-1.10	39.66	39.66	39.18	29156
1733527800	39.635	-0.44	-1.09	40.11	40.1669	39.58	26736
1733441400	40.07	-0.01	-0.02	40.09	40.33	40.06	73430
1733355000	40.08	0.03	0.07	40.11	40.21	39.95	81957
1733268600	40.05	-0.18	-0.45	40.41	40.58	40.03	87870
1733182200	40.23	-0.84	-2.05	41.03	41.03	40.23	34306
1732917840	41.07	0.03	0.07	41.15	41.24	41.0515	22100
1732750200	41.04	-0.08	-0.19	41.27	41.29	40.99	22397
1732663800	41.12	0.61	1.51	40.59	41.12	40.57	28760
1732577400	40.51	0.1	0.25	40.71	40.83	40.3409	252298
1732318200	40.41	0.03	0.07	40.5	40.59	40.39	52140
1732231800	40.38	0.78	1.97	39.73	40.38	39.5735	49502
1732145400	39.6	0.1	0.25	39.55	39.6075	39.3801	33959
1732059000	39.5	0.2	0.51	39.12	39.52	38.99	40232
1731972600	39.3	0.32	0.82	38.97	39.4491	38.97	31154
1731713400	38.98	0.52	1.35	38.43	38.99	38.43	148012
1731627000	38.46	-0.28	-0.72	38.81	38.81	38.42	13855
1731540600	38.74	-0.11	-0.28	39	39.05	38.63	25491
1731454200	38.85	-0.33	-0.84	39.1	39.18	38.68	91909
1731367800	39.18	0.34	0.88	38.94	39.2824	38.94	97795
1731108600	38.84	0.62	1.62	38.39	38.89	38.39	30282
1731022200	38.22	0.09	0.24	38.39	38.495	38.06	70629
1730935800	38.13	0.14	0.37	37.81	38.23	37.81	168883
1730849400	37.99	0.67	1.80	37.34	37.99	37.32	24442
1730763000	37.318	-0.21	-0.56	37.31	37.448947	37.14	25558
1730500200	37.53	-0.8	-2.10	38.38	38.39	37.49	36795
1730413800	38.3346	0.41	1.09	38.01	38.53	38.01	44266
1730327400	37.92	-0.07	-0.19	38	38.1199	37.8685	37220
1730241000	37.9903	-0.58	-1.50	38.4	38.4	37.97	42883
1730154600	38.57	0.24	0.63	38.46	38.655	38.46	186174
1729895400	38.33	-0.51	-1.31	38.98	38.98	38.32	45581
1729809000	38.84	-0.09	-0.23	39.03	39.0355	38.7235	22281
1729722600	38.9314	0.28	0.73	38.58	38.95	38.58	18606
1729636200	38.65	-0.15	-0.39	38.65	38.71	38.37	25615
1729549800	38.8	-0.15	-0.39	38.99	38.99	38.65	171732
1729290600	38.95	0.26	0.67	38.67	38.9693	38.64	27375
1729204200	38.69	-0.44	-1.12	39.2	39.27	38.69	48363
1729117800	39.13	0.64	1.66	38.66	39.15	38.639	73288
1729031400	38.49	0.17	0.44	38.51	38.72	38.4199	33859
1728945000	38.32	0.43	1.13	37.93	38.33	37.93	128722
1728685800	37.89	0.37	0.99	37.41	37.89	37.41	30982
1728599400	37.52	-0.18	-0.48	37.7	37.85	37.52	36431
1728513000	37.7	-0.32	-0.84	37.93	37.981	37.52	67854
1728426600	38.02	-0.07	-0.18	38.15	38.2291	38.01	68573
1728340200	38.09	-0.62	-1.60	38.65	38.65	37.94	41285

First Trust Utilities Al...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관