First Trust Industrials/Producer Durables AlphaDEX® Fund (FXR)

FXR
🏛️ 미국 →
77.61
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 75.20 75.32 74.68 74.81 0.0M
2024-12-30 74.96 75.21 74.18 74.88 0.0M
2024-12-27 75.86 76.28 75.12 75.54 0.0M
2024-12-26 75.87 76.36 75.74 76.36 0.0M
2024-12-24 75.64 76.16 75.40 76.07 0.0M
2024-12-23 75.41 75.60 75.02 75.51 0.0M
2024-12-20 74.78 76.31 74.56 75.56 0.0M
2024-12-19 75.98 76.28 74.91 74.93 0.1M
2024-12-18 78.31 78.43 75.31 75.35 0.1M
2024-12-17 78.87 78.87 78.01 78.19 0.1M
2024-12-16 79.33 79.55 78.90 79.24 0.0M
2024-12-13 79.65 79.65 78.98 79.24 0.3M
2024-12-12 80.21 80.30 79.77 79.82 0.1M
2024-12-11 80.55 80.56 80.17 80.36 0.0M
2024-12-10 80.44 80.46 79.64 79.96 0.0M
2024-12-09 81.74 81.74 80.53 80.54 0.0M
2024-12-06 82.02 82.18 81.27 81.49 0.0M
2024-12-05 82.39 82.39 81.56 81.59 0.0M
2024-12-04 82.33 82.47 81.95 82.33 0.0M
2024-12-03 82.74 82.74 82.08 82.43 0.0M
2024-12-02 83.16 83.29 82.54 82.63 0.0M
2024-11-29 83.19 83.39 83.09 83.13 0.0M
2024-11-27 83.36 83.65 82.69 82.76 0.0M
2024-11-26 83.13 83.20 82.64 83.09 0.0M
2024-11-25 82.81 83.71 82.81 83.27 0.1M
2024-11-22 81.45 82.26 81.43 82.15 0.0M
2024-11-21 79.99 81.33 79.88 81.27 0.0M
2024-11-20 79.42 79.63 78.89 79.63 0.0M
2024-11-19 78.94 79.54 78.78 79.28 0.0M
2024-11-18 79.48 79.88 79.28 79.48 0.0M
2024-11-15 79.78 79.95 79.18 79.34 0.0M
2024-11-14 81.21 81.21 79.85 80.01 0.0M
2024-11-13 81.29 81.75 80.99 81.06 0.0M
2024-11-12 81.72 81.86 80.80 81.06 0.0M
2024-11-11 81.78 82.36 81.74 81.97 0.1M
2024-11-08 80.29 81.38 80.16 81.07 0.1M
2024-11-07 80.42 80.54 79.89 80.07 0.0M
2024-11-06 79.67 80.36 79.14 80.32 0.1M
2024-11-05 75.97 77.02 75.96 77.02 0.1M
2024-11-04 75.66 76.24 75.64 75.72 0.0M
2024-11-01 75.85 76.31 75.53 75.61 0.0M
2024-10-31 76.13 76.13 75.49 75.49 0.0M
2024-10-30 76.01 77.03 76.01 76.34 0.0M
2024-10-29 76.30 76.38 75.83 76.29 0.0M
2024-10-28 76.27 76.90 76.27 76.72 0.0M
2024-10-25 76.66 76.71 75.67 75.89 0.0M
2024-10-24 76.33 76.33 75.81 76.15 0.0M
2024-10-23 76.13 76.60 75.66 76.17 0.0M
2024-10-22 76.88 76.88 76.14 76.32 0.0M
2024-10-21 77.86 77.97 77.20 77.22 0.0M
2024-10-18 77.98 78.04 77.58 77.98 0.0M
2024-10-17 77.88 77.90 77.59 77.82 0.0M
2024-10-16 77.38 77.87 77.29 77.68 0.0M
2024-10-15 77.38 77.81 76.92 76.92 0.0M
2024-10-14 76.82 77.39 76.75 77.38 0.0M
2024-10-11 75.91 76.80 75.91 76.80 0.0M
2024-10-10 75.60 75.63 75.15 75.37 0.0M
2024-10-09 75.58 76.14 75.43 76.01 0.0M
2024-10-08 75.22 75.74 75.22 75.51 0.0M
2024-10-07 75.07 75.58 74.94 75.41 0.0M
2024-10-04 75.58 75.58 74.72 75.41 0.0M
2024-10-03 74.95 75.16 74.53 74.88 0.0M
2024-10-02 75.29 75.66 75.05 75.28 0.0M
2024-10-01 75.80 75.86 74.86 75.43 0.0M
2024-09-30 75.57 75.84 75.12 75.76 0.0M
2024-09-27 75.84 76.33 75.47 75.75 0.0M
2024-09-26 75.48 75.87 75.33 75.43 0.0M
2024-09-25 75.58 75.58 74.72 74.82 0.0M
2024-09-24 75.56 75.77 75.36 75.59 0.0M
2024-09-23 75.34 75.51 75.00 75.41 0.0M
2024-09-20 75.31 75.31 74.70 74.96 0.0M
2024-09-19 75.40 75.72 74.70 75.69 0.1M
2024-09-18 73.94 74.97 73.72 73.84 0.0M
2024-09-17 73.44 74.16 73.44 73.92 0.0M
2024-09-16 72.80 73.34 72.75 73.34 0.0M
2024-09-13 72.13 72.84 72.07 72.67 0.2M
2024-09-12 70.88 71.60 70.65 71.56 0.0M
2024-09-11 70.27 70.86 68.97 70.83 0.0M
2024-09-10 70.60 70.60 69.90 70.54 0.0M
2024-09-09 70.48 70.90 70.28 70.46 0.0M
2024-09-06 70.69 71.18 69.72 69.75 0.0M
2024-09-05 70.96 71.03 70.24 70.54 0.0M
2024-09-04 71.16 71.68 71.06 71.25 0.0M
2024-09-03 73.25 73.29 71.29 71.46 0.1M
2024-08-30 73.12 73.70 72.67 73.63 0.0M
2024-08-29 72.80 73.67 72.51 72.92 0.0M
2024-08-28 72.53 72.91 72.29 72.54 0.1M
2024-08-27 72.82 72.85 72.44 72.66 0.0M
2024-08-26 73.70 73.95 73.07 73.19 0.0M
2024-08-23 72.34 73.47 72.18 73.30 0.2M
2024-08-22 72.20 72.35 71.73 71.94 0.0M
2024-08-21 71.54 72.04 71.44 72.04 0.0M
2024-08-20 71.59 71.62 70.98 71.15 0.0M
2024-08-19 71.45 71.56 71.13 71.56 0.0M
2024-08-16 71.21 71.38 70.72 71.05 0.0M
2024-08-15 70.94 71.49 70.83 71.19 0.1M
2024-08-14 69.85 70.13 69.60 69.92 0.2M
2024-08-13 69.09 69.87 68.82 69.73 0.1M
2024-08-12 69.40 69.40 68.63 68.67 0.0M
2024-08-09 69.20 69.48 68.68 69.27 0.0M
2024-08-08 68.51 69.32 68.39 69.22 0.1M
2024-08-07 69.21 69.64 67.73 67.80 0.1M
2024-08-06 67.70 69.24 67.52 68.27 0.1M
2024-08-05 66.60 68.46 66.26 67.59 0.2M
2024-08-02 70.04 70.04 68.51 69.14 0.1M
2024-08-01 73.16 73.59 70.94 71.43 0.2M
2024-07-31 73.15 74.23 72.72 73.18 0.1M
2024-07-30 72.37 72.89 72.16 72.48 0.1M
2024-07-29 72.26 72.41 71.95 72.12 0.1M
2024-07-26 71.48 72.40 71.32 72.06 0.2M
2024-07-25 69.98 71.88 69.98 70.85 0.1M
2024-07-24 71.19 71.51 69.77 69.85 0.1M
2024-07-23 71.23 71.76 71.13 71.51 0.0M
2024-07-22 70.81 71.51 70.22 71.50 0.0M
2024-07-19 70.87 70.88 70.23 70.52 0.0M
2024-07-18 71.58 72.59 70.89 71.05 0.0M
2024-07-17 72.24 72.65 71.61 71.61 0.0M
2024-07-16 70.75 72.83 70.75 72.79 0.2M
2024-07-15 70.08 70.99 69.89 70.45 0.0M
2024-07-12 69.48 70.22 69.48 69.76 0.0M
2024-07-11 68.15 69.22 68.15 69.11 0.0M
2024-07-10 67.00 67.60 66.98 67.60 0.0M
2024-07-09 67.40 67.40 66.84 66.85 0.1M
2024-07-08 67.26 67.62 67.14 67.40 0.0M
2024-07-05 67.74 67.74 66.79 67.01 0.1M
2024-07-03 67.65 67.98 67.39 67.69 0.0M
2024-07-02 66.94 67.48 66.94 67.45 0.1M
2024-07-01 68.28 68.39 67.09 67.15 0.3M
2024-06-28 68.22 68.65 67.68 68.06 0.0M
2024-06-27 68.00 68.03 67.67 67.90 0.0M
2024-06-26 68.12 68.19 67.92 68.12 0.0M
2024-06-25 69.03 69.03 67.86 68.27 0.1M
2024-06-24 68.91 69.59 68.75 69.14 0.0M
2024-06-21 68.67 68.76 68.23 68.76 0.0M
2024-06-20 68.82 68.89 68.42 68.61 0.0M
2024-06-18 68.51 68.85 68.39 68.81 0.0M
2024-06-17 67.81 68.56 67.71 68.52 0.0M
2024-06-14 68.26 68.26 67.25 67.93 0.0M
2024-06-13 69.14 69.14 68.31 68.88 0.1M
2024-06-12 69.34 69.87 69.02 69.19 0.0M
2024-06-11 68.55 68.55 68.02 68.25 0.0M
2024-06-10 68.25 68.89 68.25 68.80 0.0M
2024-06-07 68.52 68.95 68.30 68.53 0.0M
2024-06-06 69.26 69.37 68.68 68.77 0.1M
2024-06-05 68.84 69.34 68.55 69.32 0.1M
2024-06-04 69.10 69.18 68.44 68.56 0.2M
2024-06-03 70.33 70.33 68.65 69.20 0.0M
2024-05-31 69.51 70.00 68.97 69.98 0.2M
2024-05-30 68.85 69.38 68.82 69.27 0.0M
2024-05-29 68.99 69.05 68.64 68.64 0.0M
2024-05-28 70.77 70.77 69.50 69.59 0.1M
2024-05-24 70.35 70.63 70.23 70.59 0.0M
2024-05-23 71.10 71.24 69.91 69.96 0.1M
2024-05-22 70.91 71.09 70.51 70.77 0.1M
2024-05-21 71.19 71.19 70.82 71.04 0.1M
2024-05-20 71.19 71.47 71.19 71.30 0.0M
2024-05-17 70.94 71.16 70.81 71.03 0.0M
2024-05-16 71.62 71.70 70.98 70.98 0.0M
2024-05-15 71.85 71.87 71.64 71.76 0.1M
2024-05-14 71.32 71.43 71.05 71.26 0.0M
2024-05-13 71.70 71.76 71.06 71.08 0.1M
2024-05-10 71.53 71.63 71.30 71.40 0.0M
2024-05-09 70.72 71.28 70.68 71.27 0.0M
2024-05-08 70.32 70.64 70.30 70.61 0.1M
2024-05-07 70.55 70.79 70.55 70.56 0.0M
2024-05-06 70.14 70.61 70.14 70.60 0.1M
2024-05-03 69.84 70.09 69.41 69.63 0.1M
2024-05-02 68.82 69.22 68.16 69.06 0.0M
2024-05-01 68.43 69.43 68.23 68.34 0.1M
2024-04-30 69.56 69.70 68.52 68.52 0.0M
2024-04-29 69.63 70.01 69.62 69.91 0.1M
2024-04-26 69.34 69.67 69.12 69.38 0.1M
2024-04-25 68.88 69.52 68.38 69.33 0.1M
2024-04-24 69.67 70.05 68.94 69.46 0.1M
2024-04-23 68.85 69.82 68.85 69.68 0.1M
2024-04-22 68.50 69.20 68.16 68.67 0.1M
2024-04-19 68.13 68.66 68.01 68.27 0.1M
2024-04-18 68.64 69.03 67.99 68.16 0.1M
2024-04-17 69.05 69.18 68.15 68.34 0.1M
2024-04-16 69.18 69.34 68.57 69.04 0.1M
2024-04-15 70.55 70.98 69.17 69.34 0.1M
2024-04-12 70.55 70.73 69.81 70.06 0.2M
2024-04-11 71.00 71.24 70.49 71.02 0.1M
2024-04-10 71.03 71.38 70.73 70.96 0.1M
2024-04-09 72.46 72.46 71.40 72.09 0.0M
2024-04-08 72.35 72.50 72.14 72.16 0.0M
2024-04-05 71.50 72.26 71.50 72.10 0.0M
2024-04-04 72.77 72.85 71.23 71.43 0.1M
2024-04-03 71.48 72.28 71.48 72.19 0.0M
2024-04-02 71.99 72.09 71.46 71.69 0.1M
2024-04-01 73.16 73.16 72.30 72.35 0.2M
2024-03-28 72.84 73.06 72.71 72.96 0.0M
2024-03-27 72.07 72.68 72.07 72.64 0.0M
2024-03-26 71.92 71.97 71.69 71.72 0.1M
2024-03-25 71.80 71.82 71.64 71.66 0.1M
2024-03-22 72.22 72.31 71.71 71.74 0.1M
2024-03-21 71.55 72.23 71.55 72.16 0.1M
2024-03-20 70.41 71.49 70.41 71.32 0.1M
2024-03-19 69.85 70.53 69.85 70.48 0.1M
2024-03-18 70.22 70.23 69.89 69.94 0.1M
2024-03-15 69.69 70.24 69.69 70.00 0.1M
2024-03-14 70.48 70.56 69.43 69.84 0.1M
2024-03-13 70.45 70.74 70.26 70.43 0.1M
2024-03-12 69.96 70.43 69.65 70.38 0.1M
2024-03-11 69.96 70.09 69.38 69.91 0.1M
2024-03-08 70.65 70.89 70.06 70.11 0.2M
2024-03-07 69.90 70.36 69.90 70.36 0.1M
2024-03-06 69.64 69.91 69.46 69.66 0.1M
2024-03-05 69.41 69.86 68.96 69.17 0.1M
2024-03-04 69.53 70.01 69.53 69.72 0.1M
2024-03-01 68.97 69.37 68.68 69.34 0.1M
2024-02-29 68.98 69.15 68.57 68.83 0.1M
2024-02-28 68.09 68.77 68.07 68.65 0.0M
2024-02-27 68.27 68.36 67.99 68.27 0.1M
2024-02-26 68.15 68.36 68.04 68.12 0.1M
2024-02-23 68.00 68.38 67.79 68.29 0.1M
2024-02-22 67.17 67.76 67.17 67.68 0.1M
2024-02-21 66.29 66.72 66.27 66.68 0.1M
2024-02-20 66.17 66.51 66.11 66.45 0.0M
2024-02-16 66.91 67.19 66.60 66.64 0.0M
2024-02-15 66.94 67.15 66.69 67.15 0.0M
2024-02-14 66.06 66.62 65.88 66.51 0.1M
2024-02-13 65.79 65.97 65.08 65.53 0.1M
2024-02-12 66.77 67.38 66.77 67.16 0.0M
2024-02-09 66.40 66.80 66.28 66.71 0.1M
2024-02-08 66.15 66.39 65.99 66.36 0.1M
2024-02-07 66.02 66.51 65.84 66.21 0.1M
2024-02-06 65.41 65.80 65.20 65.78 0.1M
2024-02-05 65.61 65.63 64.89 65.33 0.1M
2024-02-02 65.29 66.37 65.21 66.10 0.1M
2024-02-01 64.90 65.71 64.52 65.68 0.2M
2024-01-31 65.37 65.51 64.47 64.50 0.1M
2024-01-30 65.11 65.63 65.11 65.48 0.1M
2024-01-29 64.79 65.39 64.64 65.37 0.1M
2024-01-26 64.73 65.15 64.64 64.78 0.0M
2024-01-25 64.35 64.64 64.23 64.56 0.1M
2024-01-24 64.80 64.80 63.81 63.83 0.1M
2024-01-23 64.80 64.80 64.13 64.32 0.1M
2024-01-22 64.09 64.72 64.09 64.66 0.0M
2024-01-19 63.45 63.97 63.05 63.84 0.1M
2024-01-18 62.98 63.39 62.72 63.37 0.1M
2024-01-17 62.60 62.91 62.52 62.64 0.1M
2024-01-16 63.10 63.17 62.72 63.12 0.0M
2024-01-12 64.01 64.15 63.36 63.55 0.4M
2024-01-11 63.76 63.76 63.05 63.66 0.1M
2024-01-10 63.47 63.85 63.44 63.75 0.1M
2024-01-09 63.34 63.63 63.22 63.58 0.1M
2024-01-08 63.09 63.89 63.00 63.85 0.1M
2024-01-05 62.80 63.49 62.80 63.29 0.1M
2024-01-04 62.92 63.25 62.89 62.94 0.0M
2024-01-03 63.75 63.75 62.94 62.98 0.1M
2024-01-02 64.48 64.82 64.04 64.26 0.2M