First Trust Mid Cap Growth AlphaDEX® Fund (FNY)

FNY
🏛️ 미국 →
91.08
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
2025-09-26 90.35 91.08 90.29 91.08 0.0M
2025-09-25 88.94 90.12 88.86 90.04 0.1M
2025-09-24 91.97 91.97 90.54 90.54 0.0M
2025-09-23 92.36 92.84 91.91 91.91 0.0M
2025-09-22 91.86 92.31 91.56 92.23 0.0M
2025-09-19 92.22 92.22 91.54 91.75 0.0M
2025-09-18 91.09 92.32 91.09 92.04 0.0M
2025-09-17 90.41 91.04 90.06 90.29 0.0M
2025-09-16 89.52 90.00 89.39 90.00 0.0M
2025-09-15 90.51 90.61 90.14 90.22 0.0M
2025-09-12 90.67 90.71 89.95 90.02 0.0M
2025-09-11 89.40 90.80 89.40 90.76 0.0M
2025-09-10 89.53 89.53 88.87 88.95 0.0M
2025-09-09 89.56 89.56 88.55 89.18 0.0M
2025-09-08 89.24 89.42 88.91 89.38 0.0M
2025-09-05 89.07 89.22 87.95 88.74 0.0M
2025-09-04 87.39 88.29 87.25 88.29 0.0M
2025-09-03 87.71 87.71 86.82 87.14 0.0M
2025-09-02 86.34 87.42 86.16 87.42 0.0M
2025-08-29 87.78 87.86 87.56 87.86 0.1M
2025-08-28 88.54 88.62 88.06 88.61 0.0M
2025-08-27 87.50 88.20 87.50 88.07 0.0M
2025-08-26 87.10 87.63 86.97 87.48 0.0M
2025-08-25 86.80 86.84 86.29 86.29 0.0M
2025-08-22 85.22 87.07 85.22 86.85 0.0M
2025-08-21 84.11 84.82 84.11 84.70 0.0M
2025-08-20 84.38 84.61 83.42 84.54 0.0M
2025-08-19 85.68 85.68 84.39 84.55 0.0M
2025-08-18 85.48 85.76 85.48 85.73 0.0M
2025-08-15 85.33 85.33 85.01 85.15 0.0M
2025-08-14 85.42 85.60 85.06 85.38 0.0M
2025-08-13 86.14 86.46 85.21 86.46 0.0M
2025-08-12 84.14 85.44 83.89 85.44 0.0M
2025-08-11 83.70 84.02 83.39 83.39 0.0M
2025-08-08 84.00 84.10 83.53 83.55 0.0M
2025-08-07 84.16 84.16 82.72 83.46 0.0M
2025-08-06 83.92 83.92 83.09 83.63 0.0M
2025-08-05 84.40 84.65 83.24 83.72 0.0M
2025-08-04 83.28 84.03 83.20 84.03 0.0M
2025-08-01 82.76 83.07 82.05 82.58 0.0M
2025-07-31 85.54 85.54 84.11 84.24 0.0M
2025-07-30 84.69 85.72 84.61 85.12 0.0M
2025-07-29 85.08 85.08 84.07 84.29 0.0M
2025-07-28 85.18 85.18 84.34 84.56 0.0M
2025-07-25 84.27 84.61 84.18 84.61 0.0M
2025-07-24 84.48 84.73 84.03 84.12 0.0M
2025-07-23 84.22 84.72 84.09 84.72 0.0M
2025-07-22 83.43 83.66 82.53 83.50 0.0M
2025-07-21 84.88 84.88 83.34 83.34 0.0M
2025-07-18 84.69 84.69 84.06 84.31 0.0M
2025-07-17 84.12 84.37 83.94 84.32 0.0M
2025-07-16 82.75 83.25 82.17 83.16 0.1M
2025-07-15 83.74 83.74 82.25 82.30 0.0M
2025-07-14 82.90 83.38 82.86 83.24 0.0M
2025-07-11 82.81 83.11 82.48 82.48 0.0M
2025-07-10 83.24 83.81 83.00 83.44 0.0M
2025-07-09 83.22 83.53 82.66 83.53 0.0M
2025-07-08 83.11 83.15 82.73 82.92 0.1M
2025-07-07 82.99 83.32 82.32 82.93 0.0M
2025-07-03 83.11 83.51 83.11 83.49 0.0M
2025-07-02 82.08 82.66 81.98 82.66 0.0M
2025-07-01 82.33 82.60 81.52 82.00 0.0M
2025-06-30 82.67 82.67 82.18 82.44 0.0M
2025-06-27 82.14 82.64 81.83 82.39 0.1M
2025-06-26 80.84 81.86 80.84 81.86 0.0M
2025-06-25 81.44 81.44 80.58 80.71 0.1M
2025-06-24 81.22 81.94 81.22 81.78 0.0M
2025-06-23 79.94 80.91 79.52 80.87 0.0M
2025-06-20 80.52 80.53 79.96 80.21 0.0M
2025-06-18 80.47 80.48 80.09 80.14 0.0M
2025-06-17 79.66 80.01 79.49 79.67 0.0M
2025-06-16 79.76 80.43 79.76 80.08 0.0M
2025-06-13 79.30 79.74 78.75 78.82 0.0M
2025-06-12 79.76 80.13 79.76 80.13 0.0M
2025-06-11 80.84 80.85 80.06 80.23 0.0M
2025-06-10 81.09 81.09 80.30 80.36 0.0M
2025-06-09 81.52 81.52 80.86 80.86 0.0M
2025-06-06 81.07 81.15 80.66 81.15 0.0M
2025-06-05 80.17 80.60 79.64 80.08 0.0M
2025-06-04 80.33 80.36 80.10 80.12 0.0M
2025-06-03 79.99 80.44 79.66 80.23 0.0M
2025-06-02 79.48 79.64 78.33 79.64 0.0M
2025-05-30 78.62 79.42 78.38 79.29 0.0M
2025-05-29 79.16 79.17 78.86 78.97 0.0M
2025-05-28 80.03 80.03 79.28 79.33 0.0M
2025-05-27 79.53 80.01 79.25 80.01 0.0M
2025-05-23 77.06 78.42 77.06 78.32 0.0M
2025-05-22 77.92 78.58 77.75 78.23 0.0M
2025-05-21 79.53 79.53 78.13 78.15 0.0M
2025-05-20 80.23 80.30 79.85 80.11 0.0M
2025-05-19 79.27 80.22 79.27 80.14 0.0M
2025-05-16 79.70 80.46 79.68 80.46 0.0M
2025-05-15 79.23 79.58 79.23 79.58 0.0M
2025-05-14 79.61 79.65 79.34 79.49 0.0M
2025-05-13 79.26 79.85 79.22 79.60 0.0M
2025-05-12 79.70 79.70 78.24 79.12 0.0M
2025-05-09 77.33 77.33 76.46 76.95 0.0M
2025-05-08 77.26 77.73 76.84 77.18 0.0M
2025-05-07 76.37 76.64 75.75 76.39 0.0M
2025-05-06 75.69 76.38 75.69 76.21 0.0M
2025-05-05 76.26 77.00 76.14 76.62 0.0M
2025-05-02 75.93 76.95 75.93 76.84 0.0M
2025-05-01 74.78 75.42 74.66 74.80 0.0M
2025-04-30 73.21 74.25 72.75 74.16 0.0M
2025-04-29 74.04 74.84 73.81 74.62 0.0M
2025-04-28 74.08 74.25 73.24 74.08 0.0M
2025-04-25 73.14 73.74 73.10 73.72 0.1M
2025-04-24 72.29 73.72 72.29 73.50 0.0M
2025-04-23 72.85 73.70 71.76 72.11 0.2M
2025-04-22 69.94 70.95 69.94 70.58 0.0M
2025-04-21 70.49 70.49 68.29 69.03 0.0M
2025-04-17 70.98 71.53 70.67 71.07 0.0M
2025-04-16 71.15 71.47 70.02 70.93 0.0M
2025-04-15 71.76 72.14 71.42 71.83 0.0M
2025-04-14 72.16 72.16 70.31 71.47 0.0M
2025-04-11 69.27 70.74 68.34 70.55 0.0M
2025-04-10 70.33 70.33 67.92 69.58 0.0M
2025-04-09 65.27 72.51 65.27 72.45 0.0M
2025-04-08 70.50 70.50 65.32 66.13 0.0M
2025-04-07 64.85 69.47 64.52 67.52 0.1M
2025-04-04 68.81 68.93 66.20 67.70 0.0M
2025-04-03 72.42 72.96 71.21 71.30 0.0M
2025-04-02 74.21 76.45 74.21 76.43 0.0M
2025-04-01 74.54 75.41 73.98 75.28 0.0M
2025-03-31 73.48 75.20 72.86 74.88 0.0M
2025-03-28 75.63 75.74 73.72 74.17 0.0M
2025-03-27 76.21 76.48 75.65 75.84 0.0M
2025-03-26 77.60 77.60 76.19 76.55 0.0M
2025-03-25 77.98 77.98 77.29 77.55 0.0M
2025-03-24 76.57 77.54 76.57 77.54 0.0M
2025-03-21 74.40 75.21 74.25 75.14 0.0M
2025-03-20 75.31 76.08 75.23 75.29 0.0M
2025-03-19 74.29 76.24 74.29 75.89 0.0M
2025-03-18 74.84 74.84 74.10 74.41 0.0M
2025-03-17 74.21 75.53 74.15 75.30 0.0M
2025-03-14 73.11 74.18 72.96 74.15 0.0M
2025-03-13 73.65 73.65 71.68 72.00 0.0M
2025-03-12 74.64 74.65 73.35 73.69 0.1M
2025-03-11 73.41 74.45 72.85 73.38 0.0M
2025-03-10 74.46 74.47 72.53 73.18 0.1M
2025-03-07 75.22 75.83 73.48 75.72 0.0M
2025-03-06 76.30 76.95 75.03 75.20 0.0M
2025-03-05 76.79 77.80 76.34 77.78 0.0M
2025-03-04 77.03 78.10 75.50 76.85 0.0M
2025-03-03 80.82 80.82 77.73 78.05 0.0M
2025-02-28 78.85 80.13 78.64 80.11 0.0M
2025-02-27 80.76 80.76 79.10 79.10 0.0M
2025-02-26 80.08 81.32 80.08 80.25 0.0M
2025-02-25 80.21 80.38 79.02 79.61 0.0M
2025-02-24 81.32 81.32 79.93 80.50 0.0M
2025-02-21 84.05 84.05 80.85 80.90 0.0M
2025-02-20 85.59 85.59 83.69 84.21 0.0M
2025-02-19 85.46 85.83 85.41 85.59 0.0M
2025-02-18 85.50 85.94 85.20 85.94 0.0M
2025-02-14 85.24 85.43 84.85 85.09 0.0M
2025-02-13 84.31 85.17 84.09 85.17 0.0M
2025-02-12 82.81 83.92 82.81 83.71 0.0M
2025-02-11 84.56 84.56 83.89 84.15 0.0M
2025-02-10 85.51 85.51 84.79 84.97 0.0M
2025-02-07 85.54 85.99 84.67 84.71 0.0M
2025-02-06 86.05 86.05 84.98 85.48 0.0M
2025-02-05 85.04 85.57 84.87 85.52 0.0M
2025-02-04 83.96 84.70 83.96 84.70 0.0M
2025-02-03 82.56 84.29 82.53 83.92 0.0M
2025-01-31 85.36 85.65 84.38 84.48 0.0M
2025-01-30 84.36 85.38 84.36 85.06 0.0M
2025-01-29 84.21 84.23 83.44 83.97 0.0M
2025-01-28 83.24 84.26 83.24 84.13 0.0M
2025-01-27 83.22 84.05 82.70 83.00 0.0M
2025-01-24 85.07 85.09 84.51 84.69 0.1M
2025-01-23 84.70 85.17 84.26 85.17 0.1M
2025-01-22 85.34 85.37 84.75 84.98 0.1M
2025-01-21 84.39 85.13 84.20 85.13 0.0M
2025-01-17 83.94 83.94 83.28 83.58 0.0M
2025-01-16 82.72 83.39 82.30 83.11 0.0M
2025-01-15 83.28 83.28 82.20 82.48 0.0M
2025-01-14 81.03 81.53 80.81 81.39 0.0M
2025-01-13 79.37 80.30 79.27 80.20 0.0M
2025-01-10 80.41 80.41 79.75 80.12 0.0M
2025-01-08 80.46 81.38 80.46 81.38 0.0M
2025-01-07 82.18 82.18 80.68 81.15 0.0M
2025-01-06 82.31 82.31 81.62 81.68 0.1M
2025-01-03 80.68 81.67 80.67 81.56 0.0M
2025-01-02 80.81 81.13 79.88 80.25 0.0M