First Trust Mid Cap Core AlphaDEX® Fund (FNX)

FNX
🏛️ 美国 →
125.31
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 124.41 125.38 124.41 125.31 0.0M
2025-09-25 123.51 123.97 123.16 123.83 0.0M
2025-09-24 125.78 125.99 124.98 125.00 0.0M
2025-09-23 125.93 127.26 125.69 125.85 0.0M
2025-09-22 125.69 126.08 125.37 126.01 0.0M
2025-09-19 127.72 127.72 125.80 125.93 0.0M
2025-09-18 125.45 126.98 125.45 126.88 0.0M
2025-09-17 125.60 126.71 124.94 124.94 0.0M
2025-09-16 124.55 124.91 124.10 124.91 0.0M
2025-09-15 125.23 125.68 124.91 124.98 0.0M
2025-09-12 126.28 126.28 125.15 125.15 0.0M
2025-09-11 124.85 126.44 124.85 126.44 0.0M
2025-09-10 124.11 124.98 123.89 124.29 0.0M
2025-09-09 125.04 125.04 124.00 124.31 0.0M
2025-09-08 125.27 125.27 124.69 125.24 0.0M
2025-09-05 125.33 125.84 123.88 125.03 0.0M
2025-09-04 123.13 124.65 123.05 124.65 0.0M
2025-09-03 123.33 123.68 122.42 122.90 0.0M
2025-09-02 122.61 123.29 122.21 123.29 0.0M
2025-08-29 124.37 124.66 123.45 123.84 0.1M
2025-08-28 124.36 124.39 123.59 124.37 0.0M
2025-08-27 122.95 124.44 122.95 124.29 0.0M
2025-08-26 123.12 123.61 122.85 123.38 0.0M
2025-08-25 122.86 123.19 122.58 122.67 0.0M
2025-08-22 120.11 123.66 120.11 123.32 0.0M
2025-08-21 118.88 119.63 118.70 119.48 0.1M
2025-08-20 119.62 119.62 118.67 119.40 0.0M
2025-08-19 120.21 120.55 119.59 119.79 0.0M
2025-08-18 119.65 120.27 119.65 120.21 0.0M
2025-08-15 120.72 120.72 119.69 119.86 0.0M
2025-08-14 120.19 120.57 119.67 120.57 0.0M
2025-08-13 120.32 121.77 119.90 121.77 0.0M
2025-08-12 116.83 119.52 116.83 119.52 0.0M
2025-08-11 117.20 117.61 116.43 116.53 0.0M
2025-08-08 116.89 117.45 116.77 116.87 0.0M
2025-08-07 117.53 117.53 116.08 116.50 0.0M
2025-08-06 117.26 117.26 116.55 116.68 0.0M
2025-08-05 116.99 117.28 115.90 117.11 0.0M
2025-08-04 115.92 116.71 115.90 116.71 0.0M
2025-08-01 115.09 115.25 113.65 115.08 0.0M
2025-07-31 117.77 118.27 117.10 117.10 0.0M
2025-07-30 118.69 119.47 117.61 118.24 0.0M
2025-07-29 118.95 119.97 118.20 118.60 0.0M
2025-07-28 119.14 119.14 118.70 118.88 0.0M
2025-07-25 118.57 119.01 117.91 119.01 0.0M
2025-07-24 119.21 119.21 118.15 118.28 0.0M
2025-07-23 118.70 119.50 118.70 119.47 0.0M
2025-07-22 116.62 118.33 116.62 118.23 0.0M
2025-07-21 117.69 118.22 116.72 116.83 0.0M
2025-07-18 117.89 117.91 117.29 117.64 0.0M
2025-07-17 116.61 117.81 116.61 117.78 0.0M
2025-07-16 116.28 116.50 115.24 116.43 0.0M
2025-07-15 118.02 118.02 115.47 115.65 0.0M
2025-07-14 117.23 117.87 117.23 117.87 0.0M
2025-07-11 117.77 117.92 117.47 117.49 0.0M
2025-07-10 118.16 119.31 118.16 118.70 0.0M
2025-07-09 118.18 118.18 117.14 118.18 0.0M
2025-07-08 117.08 118.06 117.08 117.60 0.0M
2025-07-07 117.55 118.07 116.32 116.94 0.0M
2025-07-03 117.98 118.28 117.63 118.12 0.0M
2025-07-02 116.49 117.39 116.07 117.37 0.0M
2025-07-01 114.64 117.11 114.64 116.38 0.0M
2025-06-30 115.05 115.29 114.59 114.85 0.0M
2025-06-27 114.83 115.43 114.02 114.74 0.1M
2025-06-26 113.39 114.51 113.39 114.51 0.0M
2025-06-25 113.90 113.90 113.18 113.18 0.0M
2025-06-24 113.95 114.67 113.95 114.54 0.0M
2025-06-23 112.42 113.35 111.63 113.21 0.0M
2025-06-20 112.68 113.08 112.15 112.43 0.0M
2025-06-18 111.71 112.96 111.71 112.27 0.0M
2025-06-17 112.09 112.66 111.89 111.91 0.0M
2025-06-16 112.67 113.33 112.57 112.84 0.0M
2025-06-13 111.83 112.76 111.24 111.65 0.0M
2025-06-12 112.21 113.07 112.21 113.03 0.0M
2025-06-11 113.57 113.96 112.94 113.19 0.0M
2025-06-10 113.18 114.06 113.18 113.39 0.0M
2025-06-09 113.57 113.67 112.72 113.07 0.0M
2025-06-06 112.50 113.00 112.47 112.85 0.0M
2025-06-05 111.58 112.05 110.98 111.53 0.1M
2025-06-04 112.32 112.32 111.55 111.76 0.0M
2025-06-03 110.95 112.33 110.95 112.06 0.0M
2025-06-02 110.51 110.74 109.62 110.66 0.0M
2025-05-30 110.30 111.22 109.90 110.79 0.0M
2025-05-29 111.76 111.76 110.63 111.11 0.0M
2025-05-28 112.25 112.25 110.86 110.86 0.0M
2025-05-27 110.68 112.28 110.61 112.28 0.0M
2025-05-23 108.55 110.25 108.55 109.99 0.0M
2025-05-22 109.55 110.66 109.33 110.26 0.0M
2025-05-21 112.12 112.12 109.88 110.04 0.0M
2025-05-20 112.79 113.48 112.74 112.95 0.0M
2025-05-19 112.09 113.34 112.09 113.23 0.0M
2025-05-16 112.67 113.85 112.38 113.85 0.0M
2025-05-15 111.93 112.76 111.73 112.69 0.0M
2025-05-14 112.91 112.91 112.35 112.47 0.1M
2025-05-13 112.18 113.48 112.18 113.07 0.1M
2025-05-12 111.97 113.09 111.84 112.33 0.0M
2025-05-09 109.07 109.15 108.44 108.59 0.0M
2025-05-08 108.05 109.54 107.92 108.73 0.0M
2025-05-07 107.28 107.70 106.65 107.16 0.0M
2025-05-06 106.30 107.51 106.14 106.75 0.0M
2025-05-05 107.04 108.20 107.02 107.45 0.0M
2025-05-02 107.01 108.18 106.85 107.99 0.0M
2025-05-01 105.10 106.18 104.45 105.45 0.1M
2025-04-30 103.72 105.11 102.87 104.85 0.0M
2025-04-29 104.66 105.89 104.24 105.59 0.0M
2025-04-28 105.53 105.57 103.90 105.09 0.0M
2025-04-25 103.93 104.77 103.90 104.67 0.1M
2025-04-24 102.86 104.68 102.75 104.67 0.0M
2025-04-23 104.18 105.64 102.29 102.69 0.1M
2025-04-22 99.97 101.69 99.97 101.49 0.0M
2025-04-21 100.37 100.37 97.89 98.82 0.0M
2025-04-17 100.78 101.90 100.69 101.14 0.2M
2025-04-16 101.31 101.59 99.28 100.48 0.0M
2025-04-15 101.26 102.58 101.14 101.32 0.0M
2025-04-14 102.04 102.04 100.00 101.57 0.0M
2025-04-11 98.73 100.32 97.65 100.22 0.0M
2025-04-10 100.62 100.62 96.28 99.08 0.0M
2025-04-09 93.44 104.08 93.23 103.14 0.0M
2025-04-08 100.65 100.66 93.55 94.92 0.1M
2025-04-07 94.32 102.84 93.19 96.93 0.1M
2025-04-04 99.81 99.92 95.90 98.31 0.2M
2025-04-03 106.11 106.49 103.28 103.31 0.0M
2025-04-02 108.13 111.29 108.13 111.14 0.0M
2025-04-01 108.52 109.70 107.79 109.32 0.0M
2025-03-31 107.35 109.30 106.74 108.98 0.0M
2025-03-28 109.98 110.08 107.65 108.21 0.0M
2025-03-27 110.39 111.03 109.85 110.20 0.0M
2025-03-26 111.64 112.24 110.85 111.02 0.0M
2025-03-25 112.30 112.30 111.56 111.81 0.0M
2025-03-24 110.31 112.01 110.31 111.98 0.0M
2025-03-21 108.54 109.43 108.18 109.12 0.0M
2025-03-20 109.68 110.83 109.66 109.67 0.0M
2025-03-19 109.46 111.12 109.42 110.43 0.0M
2025-03-18 108.97 109.24 108.39 108.60 0.0M
2025-03-17 108.02 109.97 107.84 109.59 0.0M
2025-03-14 106.63 108.04 106.62 107.98 0.0M
2025-03-13 107.22 107.22 104.78 105.28 0.2M
2025-03-12 107.87 108.06 106.64 107.09 0.0M
2025-03-11 107.76 108.51 106.48 107.37 0.0M
2025-03-10 108.98 109.54 107.00 107.78 0.1M
2025-03-07 109.02 110.60 108.02 110.17 0.0M
2025-03-06 109.88 110.77 108.98 109.43 0.0M
2025-03-05 110.06 111.48 109.29 111.22 0.1M
2025-03-04 110.85 112.13 109.00 110.15 0.0M
2025-03-03 115.46 115.46 111.72 112.20 0.0M
2025-02-28 113.82 115.03 113.50 115.03 0.0M
2025-02-27 115.57 115.80 114.05 114.05 0.0M
2025-02-26 115.55 116.58 115.10 115.43 0.1M
2025-02-25 115.34 115.93 114.35 115.17 0.0M
2025-02-24 116.28 116.30 114.89 115.67 0.0M
2025-02-21 119.53 119.53 115.61 115.69 0.0M
2025-02-20 120.32 120.32 118.51 119.40 0.0M
2025-02-19 120.20 120.84 120.14 120.42 0.0M
2025-02-18 120.07 121.25 120.07 121.25 0.0M
2025-02-14 120.24 120.78 119.82 119.92 0.1M
2025-02-13 119.40 120.14 118.83 120.14 0.0M
2025-02-12 118.10 118.86 118.10 118.53 0.0M
2025-02-11 119.03 119.91 119.03 119.49 0.0M
2025-02-10 120.48 120.48 119.41 119.91 0.0M
2025-02-07 120.62 120.62 119.37 119.46 0.0M
2025-02-06 121.56 121.71 119.89 120.56 0.0M
2025-02-05 120.17 120.91 120.17 120.83 0.0M
2025-02-04 118.85 120.14 118.85 120.14 0.0M
2025-02-03 117.93 119.49 117.41 118.95 0.0M
2025-01-31 121.98 121.98 120.20 120.60 0.1M
2025-01-30 121.18 122.20 121.18 121.45 0.0M
2025-01-29 120.47 120.70 119.79 120.20 0.0M
2025-01-28 120.37 120.92 120.07 120.71 0.0M
2025-01-27 119.71 121.19 119.71 120.41 0.0M
2025-01-24 121.41 121.48 120.81 120.97 0.1M
2025-01-23 120.87 121.76 120.59 121.50 0.1M
2025-01-22 122.03 122.03 121.16 121.29 0.1M
2025-01-21 121.19 122.03 121.10 121.93 0.0M
2025-01-17 120.70 120.70 120.00 120.21 0.0M
2025-01-16 118.99 120.02 118.77 119.58 0.1M
2025-01-15 120.02 120.02 118.52 119.15 0.0M
2025-01-14 116.80 117.49 116.17 117.49 0.0M
2025-01-13 114.23 115.88 114.23 115.88 0.1M
2025-01-10 115.64 115.64 114.30 114.72 0.1M
2025-01-08 116.18 116.58 115.16 116.58 0.0M
2025-01-07 117.76 117.76 115.87 116.52 0.0M
2025-01-06 117.90 118.27 116.87 117.05 0.0M
2025-01-03 116.20 117.17 115.60 117.17 0.0M
2025-01-02 116.87 116.88 115.15 115.77 0.0M