First Trust Materials AlphaDEX Fund【FXZ】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
First Trust Materials AlphaDEX Fund (FXZ)
First Trust Materials AlphaDEX Fund (FXZ) 과거

First Trust Materials AlphaDEX Fund (FXZ)

59.79

-0.43

(-0.71%)

마감 01 2월 6:00AM

59.79

0.00

(0.00%)

시간외 거래: 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.85	-1.40171503958	60.64	60.64	59.411	21083	60.01292616	SP
4	3.52	6.25555358095	56.27	60.9099	55.7257	36575	58.66731228	SP
12	-6.78	-10.1847679135	66.57	66.57	55.7257	38879	60.27099227	SP
26	-7.17	-10.7078853047	66.96	68.235	55.7257	34758	62.56784925	SP
52	-7.17	-10.7078853047	66.96	72.27	55.7257	34302	64.96628424	SP
156	2.4	4.1819132253	57.39	75.7573	50.6	177244	64.23302716	SP
260	22.25	59.2701118807	37.54	75.7573	22.82	133071	61.98739322	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366200	59.79	-0.43	-0.71	60.31	60.53	59.5692	31763
1738279800	60.22	0.38	0.63	59.97	60.24	59.411	16047
1738193400	59.8401	-0.16	-0.27	59.95	60.1874	59.69	16268
1738107000	60	-0.01	-0.02	60.21	60.29	59.8621	14580
1738020600	60.01	0.01	0.02	59.92	60.0388	59.555	37393
1737761400	60	0.1	0.17	60.64	60.64	59.93	20858
1737675000	59.9	0	0.00	59.9	59.9	59.9	0
1737588600	59.9	-0.69	-1.14	60.66	60.66	59.9	59075
1737502200	60.59	0.44	0.73	60.54	60.9099	60.52	45485
1737156600	60.15	0.39	0.65	60	60.52	60	20179
1737070200	59.76	0.33	0.56	59.46	59.825	59.4	23715
1736983800	59.43	0.55	0.93	59.82	59.82	59.245	90356
1736897400	58.88	0.74	1.27	58.76	58.925	58.38	34463
1736811000	58.14	1.61	2.85	56.24	58.16	56.24	25600
1736551800	56.5263	-0.3	-0.53	56.53	56.72	56.2588	44434
1736379000	56.83	-0.5	-0.87	57.16	57.16	56.5167	21775
1736292600	57.3293	0.15	0.26	57.24	57.96	56.9804	51049
1736206200	57.18	1.03	1.83	56.66	57.5699	56.66	34843
1735947000	56.15	0.01	0.02	56.27	56.34	55.7257	66344
1735860600	56.14	-0.67	-1.18	57.31	57.41	56.075	47673
1735687800	56.81	0.63	1.12	56.4	56.96	56.33	52846
1735601400	56.18	-0.58	-1.02	56.37	56.4	55.79	46139
1735342200	56.76	-0.4	-0.70	56.78	57.43	56.47	36501
1735255800	57.16	-0.1	-0.17	57.02	57.2886	56.8	24992
1735077840	57.26	0.33	0.58	56.92	57.26	56.68	16445
1734996600	56.93	0.12	0.21	56.67	56.995	56.2601	33927
1734737400	56.81	0.4	0.71	56.16	57.266	56.16	99671
1734651000	56.41	-0.58	-1.02	57.31	57.56	56.37	184685
1734564600	56.99	-1.93	-3.28	58.94	59.08	56.97	32817
1734478200	58.92	-0.64	-1.07	59.22	59.5371	58.83	39795
1734391800	59.56	-0.85	-1.41	60.14	60.155	59.53	30934
1734132600	60.41	-1.22	-1.98	61.09	61.09	60.11	16614
1734046200	61.63	-0.78	-1.25	62.26	62.26	61.5	67580
1733959800	62.41	-0.49	-0.78	63.13	63.13	62.4	26414
1733873400	62.9	-1.24	-1.93	64.01	64.01	62.65	34578
1733787000	64.14	0.81	1.28	64.04	65.04	64.04	27915
1733527800	63.33	-0.43	-0.67	63.96	64.065	63.139793	16527
1733441400	63.76	-1	-1.54	64.59	64.59	63.57	22614
1733355000	64.76	-0.82	-1.25	65.51	65.51	64.54	49987
1733268600	65.58	-0.45	-0.68	66.14	66.14	65.5403	31451
1733182200	66.03	0.32	0.49	65.849999	66.14	65.629999	14145
1732917840	65.7067	0.36	0.55	65.53	65.86	65.53	5984
1732750200	65.349999	0.16	0.25	65.37	65.91	65.19	19720
1732663800	65.19	-0.72	-1.09	65.84	65.84	65.099999	39843
1732577400	65.91	0.55	0.84	65.59	66.25	65.59	60322
1732318200	65.36	0.51	0.79	64.87	65.457123	64.87	26472
1732231800	64.849999	0.98	1.53	64.09	65.019999	63.89	16567
1732145400	63.87	0.52	0.82	63.32	64.16	63.32	28466
1732059000	63.35	-0.13	-0.20	62.91	63.39	62.8	23328
1731972600	63.48	0.5	0.79	63.21	63.49	63.21	26546
1731713400	62.98	-0.03	-0.05	63.08	63.49	62.83	79298
1731627000	63.01	-0.68	-1.07	63.7	63.7	62.85	55096
1731540600	63.69	-0.43	-0.67	64.25	64.25	63.55	18976
1731454200	64.12	-1.53	-2.33	65.22	65.22	63.9235	22860
1731367800	65.65	-0.41	-0.62	66.15	66.15	65.62	84584
1731108600	66.06	-0.79	-1.18	66.569999	66.569999	65.9	19477
1731022200	66.849999	-0.59	-0.87	67.67	67.67	66.849999	17101
1730935800	67.44	2.64	4.07	67.33	67.69	66.5265	12940
1730849400	64.8	-1.06	-1.61	64.989999	65.19	64.41	29683
1730763000	65.86	0.41	0.63	65.87	66.42	65.795	25255
1730500200	65.45	0.08	0.12	65.55	65.87	65.42	23422

First Trust Materials Al...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관