First Trust Large Cap Core AlphaDEX® Fund (FEX)

FEX
🏛️ 美国 →
116.21
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
2025-09-26 115.48 116.21 115.48 116.21 0.0M
2025-09-25 115.20 115.48 114.83 115.14 0.0M
2025-09-24 116.90 117.10 116.33 116.39 0.0M
2025-09-23 117.01 117.38 116.56 116.70 0.0M
2025-09-22 116.49 117.00 116.46 116.95 0.0M
2025-09-19 117.13 117.13 116.32 116.85 0.0M
2025-09-18 116.32 117.27 116.32 117.01 0.0M
2025-09-17 115.81 116.46 115.81 115.95 0.0M
2025-09-16 116.16 116.21 115.58 115.91 0.0M
2025-09-15 116.23 116.63 116.09 116.15 0.0M
2025-09-12 116.83 116.83 116.17 116.25 0.0M
2025-09-11 115.69 117.08 115.69 117.08 0.1M
2025-09-10 115.83 116.08 115.33 115.69 0.0M
2025-09-09 115.34 115.53 115.04 115.41 0.1M
2025-09-08 115.17 115.39 114.68 115.32 0.0M
2025-09-05 115.67 115.85 114.35 114.98 0.0M
2025-09-04 114.30 115.08 114.08 115.07 0.0M
2025-09-03 114.25 114.25 113.61 114.00 0.0M
2025-09-02 114.28 114.31 113.59 114.31 0.0M
2025-08-29 115.41 115.41 114.83 115.05 0.0M
2025-08-28 115.29 115.39 114.89 115.36 0.0M
2025-08-27 114.66 115.23 114.66 115.10 0.0M
2025-08-26 114.37 114.81 114.37 114.81 0.0M
2025-08-25 115.00 115.00 114.46 114.46 0.0M
2025-08-22 113.47 115.41 113.47 115.10 0.0M
2025-08-21 112.54 113.12 112.54 112.88 0.0M
2025-08-20 113.21 113.35 112.39 113.17 0.0M
2025-08-19 113.44 113.84 113.10 113.23 0.0M
2025-08-18 113.27 113.50 113.18 113.42 0.0M
2025-08-15 113.59 113.59 113.20 113.25 0.0M
2025-08-14 113.27 113.50 113.09 113.50 0.0M
2025-08-13 113.51 114.15 113.08 114.14 0.0M
2025-08-12 111.93 113.12 111.93 113.12 0.0M
2025-08-11 112.21 112.22 111.49 111.49 0.0M
2025-08-08 112.04 112.24 111.73 111.89 0.0M
2025-08-07 112.51 112.63 111.41 111.66 0.0M
2025-08-06 111.84 112.03 111.51 111.81 0.0M
2025-08-05 112.05 112.17 111.17 111.68 0.1M
2025-08-04 110.85 111.91 110.85 111.91 0.0M
2025-08-01 109.58 110.66 109.18 110.28 0.0M
2025-07-31 112.54 113.04 111.75 111.80 0.0M
2025-07-30 112.69 113.19 111.86 112.35 0.0M
2025-07-29 113.08 113.22 112.57 112.73 0.0M
2025-07-28 113.62 113.62 113.00 113.11 0.0M
2025-07-25 112.61 113.54 112.61 113.52 0.0M
2025-07-24 112.99 113.16 112.64 112.70 0.0M
2025-07-23 112.74 112.99 112.61 112.99 0.0M
2025-07-22 111.18 112.11 111.18 112.09 0.0M
2025-07-21 111.70 111.87 111.01 111.01 0.0M
2025-07-18 111.81 111.81 111.12 111.34 0.0M
2025-07-17 110.75 111.36 110.56 111.30 0.0M
2025-07-16 110.42 110.48 109.51 110.32 0.0M
2025-07-15 111.44 111.44 109.92 110.00 0.0M
2025-07-14 110.89 111.40 110.89 111.39 0.0M
2025-07-11 111.28 111.28 111.01 111.01 0.0M
2025-07-10 111.61 112.09 111.34 111.78 0.0M
2025-07-09 111.38 111.56 110.79 111.56 0.1M
2025-07-08 111.13 111.14 110.83 111.03 0.0M
2025-07-07 111.16 111.44 110.37 110.93 0.0M
2025-07-03 111.43 111.63 111.37 111.45 0.0M
2025-07-02 110.46 111.02 110.10 111.02 0.0M
2025-07-01 109.79 110.86 109.79 110.61 0.0M
2025-06-30 109.60 110.05 109.36 109.96 0.1M
2025-06-27 108.91 109.47 108.68 109.05 0.0M
2025-06-26 107.88 108.67 107.88 108.52 0.0M
2025-06-25 108.83 108.83 107.91 107.97 0.0M
2025-06-24 108.36 108.96 108.36 108.76 0.1M
2025-06-23 107.03 107.80 106.67 107.72 0.0M
2025-06-20 107.05 107.30 106.69 106.87 0.0M
2025-06-18 106.60 107.25 106.56 106.66 0.0M
2025-06-17 107.29 107.33 106.43 106.44 0.0M
2025-06-16 107.14 107.57 107.14 107.32 0.0M
2025-06-13 106.56 107.24 106.22 106.36 0.0M
2025-06-12 106.91 107.37 106.86 107.32 0.0M
2025-06-11 107.64 107.67 107.01 107.25 0.0M
2025-06-10 107.33 107.43 107.17 107.43 0.0M
2025-06-09 107.40 107.48 106.69 107.01 0.0M
2025-06-06 106.93 107.23 106.77 107.15 0.0M
2025-06-05 106.56 106.76 105.80 106.12 0.2M
2025-06-04 106.74 106.82 106.21 106.21 0.1M
2025-06-03 105.45 106.58 105.43 106.46 0.0M
2025-06-02 105.04 105.72 104.20 105.72 0.0M
2025-05-30 104.68 105.38 104.41 105.11 0.0M
2025-05-29 105.37 105.37 104.24 105.00 0.0M
2025-05-28 105.70 105.79 104.69 104.80 0.0M
2025-05-27 104.83 105.79 104.83 105.79 0.0M
2025-05-23 102.83 104.09 102.83 103.91 0.1M
2025-05-22 104.09 104.67 103.56 104.07 0.0M
2025-05-21 105.76 105.81 104.18 104.18 0.0M
2025-05-20 106.75 106.89 106.09 106.51 0.0M
2025-05-19 105.62 106.91 105.62 106.83 0.0M
2025-05-16 105.69 106.80 105.69 106.79 0.0M
2025-05-15 104.80 105.77 104.72 105.77 0.0M
2025-05-14 105.40 105.40 104.80 104.97 0.0M
2025-05-13 105.09 105.89 105.09 105.42 0.1M
2025-05-12 105.19 105.19 104.22 104.87 0.0M
2025-05-09 102.61 102.73 102.04 102.24 0.0M
2025-05-08 102.12 103.16 101.96 102.28 0.0M
2025-05-07 101.51 101.79 100.87 101.45 0.0M
2025-05-06 100.89 101.32 100.54 100.92 0.0M
2025-05-05 101.09 102.13 101.09 101.62 0.1M
2025-05-02 101.26 102.10 101.26 101.98 0.0M
2025-05-01 100.70 101.25 100.24 100.33 0.0M
2025-04-30 99.23 100.58 98.40 100.19 0.0M
2025-04-29 99.43 100.64 99.43 100.42 0.0M
2025-04-28 99.59 100.02 99.02 99.84 0.0M
2025-04-25 99.23 99.44 98.85 99.39 0.0M
2025-04-24 98.02 99.63 98.02 99.56 0.1M
2025-04-23 98.91 99.72 97.56 97.85 0.0M
2025-04-22 95.82 96.91 95.62 96.78 0.0M
2025-04-21 95.59 95.61 93.35 94.27 0.0M
2025-04-17 95.75 97.04 95.75 96.34 0.0M
2025-04-16 96.39 96.97 94.90 95.63 0.0M
2025-04-15 97.06 97.69 96.77 96.83 0.0M
2025-04-14 97.34 97.37 95.98 96.99 0.0M
2025-04-11 94.36 95.92 93.24 95.70 0.0M
2025-04-10 95.85 95.85 92.02 94.36 0.0M
2025-04-09 89.15 97.80 88.99 97.42 0.0M
2025-04-08 94.81 94.81 89.09 90.17 0.0M
2025-04-07 89.63 92.88 88.06 91.71 0.1M
2025-04-04 95.44 95.58 92.09 92.47 0.1M
2025-04-03 99.91 100.63 98.14 98.31 0.3M
2025-04-02 101.62 103.73 101.62 103.73 0.0M
2025-04-01 101.89 102.90 101.37 102.66 0.0M
2025-03-31 100.81 102.46 100.43 102.46 0.0M
2025-03-28 103.11 103.17 101.40 101.71 0.0M
2025-03-27 103.43 104.03 103.14 103.33 0.0M
2025-03-26 104.64 104.95 103.81 104.14 0.0M
2025-03-25 104.57 104.86 104.35 104.67 0.3M
2025-03-24 103.49 104.56 103.49 104.44 0.0M
2025-03-21 101.87 102.59 101.87 102.45 0.0M
2025-03-20 102.65 103.59 102.65 103.02 0.0M
2025-03-19 102.25 103.88 102.25 103.31 0.0M
2025-03-18 102.69 102.69 101.83 102.16 0.0M
2025-03-17 101.72 103.34 101.72 102.91 0.0M
2025-03-14 100.14 101.67 100.14 101.63 0.0M
2025-03-13 100.40 100.68 99.02 99.27 0.0M
2025-03-12 100.34 101.25 99.94 100.57 0.0M
2025-03-11 101.54 101.54 100.03 100.64 0.1M
2025-03-10 102.37 102.71 100.73 101.43 0.0M
2025-03-07 102.50 103.65 101.61 103.53 0.0M
2025-03-06 103.24 103.95 102.48 102.75 0.0M
2025-03-05 103.99 104.71 102.94 104.48 0.1M
2025-03-04 104.72 104.82 102.75 103.47 0.1M
2025-03-03 107.33 107.49 104.98 105.33 0.1M
2025-02-28 105.71 107.06 105.47 107.06 0.0M
2025-02-27 106.57 106.88 105.44 105.44 0.0M
2025-02-26 106.97 107.30 106.08 106.37 0.0M
2025-02-25 106.66 106.82 105.72 106.57 0.0M
2025-02-24 107.20 107.20 106.44 106.71 0.0M
2025-02-21 108.70 108.70 106.69 106.90 0.0M
2025-02-20 109.32 109.32 108.14 108.80 0.0M
2025-02-19 109.41 109.82 109.41 109.82 0.0M
2025-02-18 109.42 109.89 109.24 109.89 0.0M
2025-02-14 109.14 109.53 109.14 109.28 0.0M
2025-02-13 108.44 109.02 108.18 109.02 0.0M
2025-02-12 107.43 108.17 107.43 108.07 0.0M
2025-02-11 108.45 108.65 108.26 108.60 0.0M
2025-02-10 109.04 109.04 108.52 108.80 0.1M
2025-02-07 109.27 109.27 108.28 108.34 0.0M
2025-02-06 109.25 109.25 108.23 108.82 0.1M
2025-02-05 108.73 109.24 108.21 109.08 0.1M
2025-02-04 107.93 108.73 107.93 108.50 0.0M
2025-02-03 107.00 108.44 106.56 108.10 0.0M
2025-01-31 109.76 109.84 108.63 108.67 0.0M
2025-01-30 109.60 110.03 109.08 109.70 0.0M
2025-01-29 108.89 109.37 108.53 108.91 0.0M
2025-01-28 109.05 109.21 108.63 109.01 0.0M
2025-01-27 108.28 109.13 108.28 109.05 0.0M
2025-01-24 109.72 109.97 109.49 109.63 0.0M
2025-01-23 109.28 109.87 109.15 109.77 0.0M
2025-01-22 109.83 109.83 109.18 109.18 0.0M
2025-01-21 109.30 109.70 109.13 109.67 0.1M
2025-01-17 108.48 108.77 108.35 108.56 0.0M
2025-01-16 107.07 107.89 107.04 107.79 0.0M
2025-01-15 107.40 107.40 106.68 106.94 0.0M
2025-01-14 105.05 105.75 104.89 105.51 0.0M
2025-01-13 103.15 104.48 103.15 104.48 0.0M
2025-01-10 104.44 104.49 103.51 103.68 0.0M
2025-01-08 104.78 105.20 104.07 105.20 0.0M
2025-01-07 105.66 105.83 104.58 104.84 0.0M
2025-01-06 106.04 106.16 105.30 105.40 0.0M
2025-01-03 104.74 105.52 104.74 105.43 0.0M
2025-01-02 105.14 105.26 103.77 104.46 0.0M