First Trust Small Cap Co... Historical Data - FYX

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

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.82	0.90%	92.14	05:30:00

개장가	저가	고가	종가	전일 종가
91.70	91.6437	92.1199	92.14	91.32

FYX Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	93.47	94.3699	90.9097	93.22	23,717	-1.33	-1.42%
1개월	88.95	94.47	88.05	91.58	19,833	3.19	3.59%
3개월	90.80	94.47	86.0659	90.46	24,207	1.34	1.48%
6개월	81.94	94.47	81.37	89.39	30,466	10.20	12.45%
1년	77.97	94.47	74.46	85.18	33,620	14.17	18.17%
3년	93.31	101.96	72.2401	85.93	44,652	-1.17	-1.25%
5년	59.28	101.96	31.47	77.04	47,421	32.86	55.43%

Date	Close	Change	Change (%)	Open	High	Low	Volume
25 5월(5) 2024	92.14	0.82	0.90%	91.70	92.14	91.6437	15,984
24 5월(5) 2024	91.32	-1.59	-1.71%	93.46	93.46	90.9097	16,107
23 5월(5) 2024	92.91	-0.71	-0.76%	93.16	93.61	92.447	26,018
22 5월(5) 2024	93.62	-0.12	-0.13%	93.48	93.6994	93.2917	22,449
21 5월(5) 2024	93.74	-0.07	-0.07%	93.64	94.3699	93.60	33,371
18 5월(5) 2024	93.81	-0.04	-0.04%	93.47	93.89	93.47	20,477
17 5월(5) 2024	93.85	-0.26	-0.28%	94.03	94.03	93.6001	27,878
16 5월(5) 2024	94.11	0.51	0.54%	94.47	94.47	93.7166	17,050
15 5월(5) 2024	93.60	0.76	0.82%	93.57	93.8288	93.17	15,300
14 5월(5) 2024	92.84	0.36	0.39%	92.82	93.57	92.65	8,688
11 5월(5) 2024	92.48	-0.28	-0.30%	93.20	93.20	92.15	7,774
10 5월(5) 2024	92.76	1.20	1.31%	91.38	92.7999	91.38	20,029
09 5월(5) 2024	91.5591	-0.20	-0.22%	90.66	91.5591	90.66	12,533
08 5월(5) 2024	91.7625	-0.04	-0.04%	91.67	92.41	91.66	7,949
07 5월(5) 2024	91.80	0.82	0.90%	91.71	92.0731	91.5401	14,506
04 5월(5) 2024	90.98	0.77	0.85%	91.95	91.95	90.8543	18,945
03 5월(5) 2024	90.21	1.62	1.83%	89.66	90.271	89.1636	9,806
02 5월(5) 2024	88.59	0.54	0.61%	88.48	90.225	88.3101	49,396
01 5월(5) 2024	88.05	-1.79	-1.99%	89.18	89.3299	88.05	44,783
30 4월(4) 2024	89.84	0.44	0.49%	89.86	90.05	89.6931	10,308
27 4월(4) 2024	89.40	0.59	0.66%	88.95	89.6012	88.95	13,122
26 4월(4) 2024	88.81	-0.73	-0.82%	88.335	88.81	87.9345	8,886