First Trust Mid Cap Value AlphaDEX® Fund (FNK)

FNK
🏛️ 미국 →
55.52
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 54.90 55.52 54.90 55.52 0.0M
2025-09-25 54.93 54.98 54.66 54.83 0.0M
2025-09-24 55.75 55.87 55.57 55.58 0.0M
2025-09-23 55.76 56.13 55.41 55.45 0.0M
2025-09-22 55.40 55.50 55.27 55.41 0.0M
2025-09-19 56.22 56.22 55.54 55.54 0.0M
2025-09-18 55.85 56.26 55.82 56.22 0.0M
2025-09-17 55.93 56.04 55.54 55.54 0.0M
2025-09-16 55.36 55.73 55.36 55.66 0.0M
2025-09-15 55.99 55.99 55.58 55.62 0.0M
2025-09-12 56.40 56.40 55.90 55.90 0.0M
2025-09-11 55.70 56.58 55.70 56.58 0.0M
2025-09-10 55.75 55.80 55.46 55.71 0.0M
2025-09-09 55.81 55.98 55.76 55.77 0.0M
2025-09-08 56.70 56.70 55.87 56.32 0.0M
2025-09-05 56.67 57.00 56.39 56.51 0.0M
2025-09-04 55.90 56.47 55.90 56.47 0.0M
2025-09-03 55.80 55.80 55.47 55.65 0.0M
2025-09-02 55.61 55.81 55.40 55.81 0.0M
2025-08-29 56.22 56.22 55.88 56.02 0.0M
2025-08-28 56.49 56.49 55.68 56.06 0.0M
2025-08-27 55.76 56.28 55.76 56.28 0.0M
2025-08-26 55.74 56.00 55.70 55.81 0.0M
2025-08-25 56.00 56.01 55.87 55.89 0.0M
2025-08-22 54.56 56.22 54.56 56.15 0.0M
2025-08-21 53.95 54.19 53.95 54.10 0.0M
2025-08-20 54.53 54.53 54.10 54.13 0.0M
2025-08-19 54.86 54.86 54.29 54.44 0.0M
2025-08-18 54.12 54.28 54.11 54.14 0.0M
2025-08-15 54.71 54.71 54.14 54.14 0.0M
2025-08-14 54.44 54.60 54.22 54.60 0.0M
2025-08-13 53.84 55.01 53.84 55.01 0.0M
2025-08-12 53.35 53.69 53.35 53.69 0.0M
2025-08-11 52.80 52.80 52.29 52.31 0.0M
2025-08-08 52.52 52.66 52.43 52.53 0.0M
2025-08-07 52.48 52.48 52.27 52.29 0.0M
2025-08-06 52.75 52.75 52.31 52.32 0.0M
2025-08-05 52.46 52.70 52.22 52.66 0.0M
2025-08-04 51.74 52.32 51.74 52.25 0.0M
2025-08-01 51.42 51.69 51.29 51.66 0.0M
2025-07-31 52.69 52.69 52.44 52.47 0.0M
2025-07-30 53.35 53.54 52.65 52.97 0.0M
2025-07-29 54.01 54.01 53.51 53.73 0.1M
2025-07-28 53.96 53.97 53.71 53.85 0.1M
2025-07-25 53.74 53.91 53.41 53.91 0.0M
2025-07-24 54.01 54.17 53.55 53.60 0.0M
2025-07-23 54.08 54.39 54.08 54.34 0.0M
2025-07-22 53.60 53.94 53.45 53.91 0.0M
2025-07-21 53.17 53.29 52.81 52.81 0.0M
2025-07-18 53.28 53.28 52.82 52.95 0.0M
2025-07-17 52.93 53.15 52.83 53.11 0.0M
2025-07-16 52.65 52.65 52.27 52.57 0.0M
2025-07-15 53.76 53.76 52.47 52.47 0.0M
2025-07-14 53.66 53.75 53.25 53.75 0.0M
2025-07-11 53.84 54.02 53.66 53.87 0.0M
2025-07-10 54.00 54.59 54.00 54.31 0.0M
2025-07-09 54.06 54.09 53.61 53.90 0.0M
2025-07-08 53.41 54.03 53.41 53.71 0.0M
2025-07-07 53.70 53.95 53.05 53.23 0.0M
2025-07-03 53.91 54.11 53.85 53.87 0.0M
2025-07-02 53.12 53.83 53.10 53.83 0.0M
2025-07-01 51.72 53.52 51.72 53.14 0.0M
2025-06-30 51.79 51.79 51.64 51.76 0.0M
2025-06-27 51.75 51.96 51.41 51.69 0.0M
2025-06-26 51.14 51.73 51.14 51.65 0.0M
2025-06-25 51.62 51.62 51.10 51.10 0.0M
2025-06-24 51.42 51.80 51.42 51.57 0.0M
2025-06-23 50.71 51.20 50.71 51.20 0.0M
2025-06-20 50.95 51.00 50.64 50.87 0.0M
2025-06-18 50.62 51.09 50.62 50.80 0.0M
2025-06-17 50.96 51.25 50.63 50.68 0.0M
2025-06-16 51.23 51.30 51.12 51.29 0.0M
2025-06-13 50.99 51.24 50.56 50.63 0.0M
2025-06-12 51.14 51.42 51.14 51.42 0.0M
2025-06-11 51.62 51.68 51.29 51.40 0.0M
2025-06-10 51.23 51.72 51.23 51.53 0.0M
2025-06-09 50.76 51.20 50.76 50.98 0.0M
2025-06-06 50.47 50.66 50.47 50.66 0.0M
2025-06-05 50.28 50.28 49.80 49.97 0.0M
2025-06-04 50.30 50.31 50.20 50.20 0.0M
2025-06-03 49.72 50.57 49.69 50.53 0.0M
2025-06-02 50.00 50.00 49.29 49.66 0.0M
2025-05-30 50.03 50.07 49.80 49.86 0.0M
2025-05-29 50.36 50.36 49.96 50.26 0.0M
2025-05-28 50.76 50.76 50.00 50.00 0.0M
2025-05-27 49.97 50.84 49.97 50.82 0.0M
2025-05-23 49.15 49.73 49.15 49.56 0.0M
2025-05-22 49.77 50.07 49.49 49.84 0.0M
2025-05-21 50.63 50.65 49.82 49.83 0.0M
2025-05-20 51.26 51.64 51.17 51.22 0.0M
2025-05-19 51.06 51.44 51.06 51.37 0.0M
2025-05-16 51.36 51.72 51.35 51.66 0.0M
2025-05-15 51.00 51.34 50.79 51.34 0.0M
2025-05-14 51.38 51.38 51.17 51.22 0.0M
2025-05-13 51.59 51.77 51.55 51.66 0.0M
2025-05-12 51.10 51.46 50.93 51.30 0.0M
2025-05-09 49.39 49.39 49.14 49.28 0.0M
2025-05-08 48.91 49.61 48.80 49.24 0.0M
2025-05-07 48.34 48.63 48.13 48.27 0.0M
2025-05-06 47.81 48.37 47.81 48.11 0.0M
2025-05-05 48.35 48.74 48.19 48.31 0.0M
2025-05-02 48.14 48.69 48.14 48.60 0.0M
2025-05-01 47.47 48.07 47.47 47.61 0.0M
2025-04-30 46.66 47.52 46.66 47.52 0.0M
2025-04-29 47.58 47.94 47.21 47.85 0.0M
2025-04-28 47.52 47.92 47.28 47.69 0.0M
2025-04-25 47.36 47.50 47.32 47.46 0.0M
2025-04-24 46.93 47.63 46.93 47.63 0.0M
2025-04-23 48.34 48.34 46.62 46.78 0.0M
2025-04-22 45.80 46.47 45.80 46.47 0.0M
2025-04-21 45.63 45.66 44.73 45.20 0.0M
2025-04-17 45.67 46.27 45.67 46.13 0.0M
2025-04-16 45.85 45.92 45.06 45.46 0.0M
2025-04-15 46.11 46.49 45.70 45.84 0.1M
2025-04-14 46.19 46.28 45.52 46.15 0.0M
2025-04-11 44.93 45.64 44.39 45.64 0.0M
2025-04-10 46.05 46.10 43.97 45.07 0.0M
2025-04-09 42.68 47.49 42.68 47.34 0.0M
2025-04-08 46.04 46.04 42.95 43.24 0.0M
2025-04-07 43.70 46.47 43.59 44.45 0.1M
2025-04-04 45.98 45.98 44.89 45.29 0.0M
2025-04-03 49.77 49.77 47.53 47.53 0.0M
2025-04-02 50.22 51.39 50.22 51.39 0.0M
2025-04-01 50.34 50.74 50.01 50.70 0.0M
2025-03-31 49.98 50.63 49.72 50.44 0.0M
2025-03-28 51.11 51.11 49.99 50.15 0.0M
2025-03-27 51.12 51.37 50.92 51.10 0.0M
2025-03-26 51.47 51.73 51.24 51.36 0.0M
2025-03-25 51.59 51.70 51.18 51.36 0.0M
2025-03-24 51.18 51.63 51.18 51.63 0.0M
2025-03-21 50.42 50.65 50.27 50.51 0.0M
2025-03-20 51.31 51.31 50.86 50.91 0.0M
2025-03-19 50.89 51.38 50.75 51.25 0.0M
2025-03-18 50.43 50.67 50.31 50.58 0.0M
2025-03-17 50.08 50.86 50.08 50.74 0.0M
2025-03-14 49.42 50.15 49.42 50.13 0.0M
2025-03-13 49.71 49.81 48.71 48.96 0.0M
2025-03-12 50.26 50.26 49.41 49.67 0.0M
2025-03-11 50.57 50.57 49.66 50.03 0.1M
2025-03-10 50.64 51.20 50.12 50.42 0.0M
2025-03-07 50.80 51.25 50.36 51.16 0.0M
2025-03-06 50.39 50.95 50.29 50.68 0.0M
2025-03-05 50.48 50.98 49.98 50.92 0.0M
2025-03-04 50.86 51.15 50.00 50.43 0.0M
2025-03-03 52.78 52.96 51.13 51.31 0.0M
2025-02-28 52.55 52.77 52.11 52.60 0.0M
2025-02-27 52.92 53.06 52.46 52.49 0.0M
2025-02-26 53.30 53.38 52.75 52.83 0.0M
2025-02-25 53.15 53.36 53.15 53.18 0.0M
2025-02-24 53.26 53.32 52.96 53.03 0.0M
2025-02-21 54.09 54.09 52.86 52.95 0.0M
2025-02-20 54.26 54.26 53.81 54.14 0.0M
2025-02-19 54.35 54.61 54.21 54.34 0.0M
2025-02-18 54.42 54.73 54.24 54.72 0.1M
2025-02-14 54.53 54.78 54.26 54.29 0.0M
2025-02-13 53.96 54.23 53.81 54.23 0.0M
2025-02-12 53.96 53.96 53.59 53.65 0.0M
2025-02-11 53.86 54.40 53.86 54.28 0.0M
2025-02-10 54.12 54.13 53.90 54.01 0.1M
2025-02-07 54.43 54.43 53.77 53.79 0.0M
2025-02-06 54.70 54.73 54.02 54.37 0.0M
2025-02-05 54.49 54.68 54.38 54.68 0.0M
2025-02-04 53.82 54.48 53.82 54.48 0.0M
2025-02-03 53.85 54.33 53.33 53.99 0.0M
2025-01-31 55.58 55.60 54.78 54.92 0.0M
2025-01-30 55.36 55.80 55.17 55.54 0.0M
2025-01-29 55.49 55.49 54.81 55.05 0.0M
2025-01-28 55.47 55.55 55.07 55.24 0.0M
2025-01-27 55.14 55.77 55.14 55.60 0.0M
2025-01-24 55.40 55.55 55.17 55.31 0.0M
2025-01-23 55.38 55.71 55.28 55.49 0.0M
2025-01-22 55.67 55.67 55.33 55.33 0.0M
2025-01-21 55.55 55.98 55.55 55.86 0.0M
2025-01-17 55.28 55.49 55.13 55.33 0.0M
2025-01-16 54.88 55.22 54.66 55.15 0.0M
2025-01-15 55.41 55.41 54.75 55.00 0.0M
2025-01-14 53.82 54.18 53.56 54.15 0.0M
2025-01-13 52.56 53.53 52.56 53.53 0.1M
2025-01-10 53.02 53.03 52.53 52.75 0.0M
2025-01-08 53.51 53.51 52.95 53.44 0.1M
2025-01-07 53.96 53.96 53.32 53.61 0.0M
2025-01-06 53.90 54.39 53.60 53.61 0.1M
2025-01-03 53.65 53.76 53.11 53.74 0.1M
2025-01-02 54.12 54.12 53.22 53.38 0.1M