First Trust Large Cap Co... Historical Data - FEX

기업명	Etf 심볼	시장	주식 타입
First Trust Large Cap Core AlphaDEX Fund	FEX	나스닥	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.0306	0.03%	98.63	05:30:00

개장가	저가	고가	종가	전일 종가
98.42	98.40	98.68	98.63	98.5994

FEX Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	97.56	98.89	97.2931	98.40	18,565	1.07	1.10%
1개월	94.78	98.89	93.91	95.60	27,431	3.85	4.06%
3개월	94.56	99.4401	93.39	96.44	23,469	4.07	4.30%
6개월	84.48	99.4401	84.27	92.23	28,909	14.15	16.75%
1년	79.35	99.4401	76.655	85.44	39,634	19.28	24.30%
3년	83.88	99.4401	71.62	84.17	40,448	14.75	17.58%
5년	59.28	99.4401	40.04	71.90	51,001	39.35	66.38%

Date	Close	Change	Change (%)	Open	High	Low	Volume
22 5월(5) 2024	98.63	0.03	0.03%	98.42	98.68	98.40	15,759
21 5월(5) 2024	98.5994	0.03	0.03%	98.60	98.89	98.5994	13,464
18 5월(5) 2024	98.57	0.17	0.17%	98.41	98.59	98.32	9,238
17 5월(5) 2024	98.3983	-0.31	-0.31%	98.63	98.79	98.3983	47,917
16 5월(5) 2024	98.7042	1.04	1.07%	98.34	98.7042	98.1542	11,706
15 5월(5) 2024	97.66	0.34	0.35%	97.56	97.76	97.2931	10,502
14 5월(5) 2024	97.3168	-0.27	-0.27%	98.01	98.01	97.28	10,668
11 5월(5) 2024	97.5844	0.14	0.15%	97.68	97.8758	97.44	6,811
10 5월(5) 2024	97.4422	0.85	0.88%	96.64	97.4422	96.64	17,765
09 5월(5) 2024	96.59	0.02	0.02%	96.12	96.7699	96.12	15,401
08 5월(5) 2024	96.57	0.04	0.04%	96.72	96.8899	96.57	8,209
07 5월(5) 2024	96.53	1.01	1.06%	96.00	96.53	96.00	23,718
04 5월(5) 2024	95.52	0.67	0.70%	95.79	95.79	95.215	28,617
03 5월(5) 2024	94.8535	0.72	0.77%	94.67	95.09	94.14	45,852
02 5월(5) 2024	94.13	-0.36	-0.38%	94.25	95.42	93.91	198,896
01 5월(5) 2024	94.49	-1.58	-1.64%	95.63	95.64	94.49	30,769
30 4월(4) 2024	96.0658	0.53	0.55%	95.72	96.125	95.72	7,450
27 4월(4) 2024	95.54	0.25	0.26%	95.52	95.8033	95.2998	26,610
26 4월(4) 2024	95.2906	-0.14	-0.15%	94.60	95.4753	94.3404	15,154
25 4월(4) 2024	95.43	0.04	0.04%	95.38	95.7376	95.0575	9,452
24 4월(4) 2024	95.3876	0.86	0.91%	94.78	95.6433	94.73	10,926
23 4월(4) 2024	94.53	0.82	0.87%	94.09	95.0487	93.76	14,767