82.39
price down icon0.50%   -0.4116
pre-market  プレマーケット:  82.39   0.0016   +0.00%
loading

First Trust Large Capital Value Alphadex Fund (FTA) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-03 $82.93 $82.13 $0.80 21,199.0 -0.50%
2025-09-02 $82.92 $82.38 $0.5388 24,504.0 -0.51%
2025-08-29 $83.40 $82.95 $0.45 52,242.0 +0.27%
2025-08-28 $83.40 $82.54 $0.8596 17,366.0 -0.32%
2025-08-27 $83.31 $82.71 $0.60 27,582.0 +0.49%
2025-08-26 $82.91 $82.57 $0.3351 25,599.0 -0.06%
2025-08-25 $83.35 $82.87 $0.48 23,755.0 -0.58%
2025-08-22 $83.62 $81.93 $1.69 33,897.0 +2.33%
2025-08-21 $81.70 $81.21 $0.49 23,559.0 -0.17%
2025-08-20 $81.95 $81.51 $0.44 23,913.0 -0.09%
2025-08-19 $82.12 $81.24 $0.8766 17,955.0 +0.70%
2025-08-18 $81.40 $81.08 $0.3181 34,422.0 -0.16%
2025-08-15 $81.70 $81.23 $0.4696 38,739.0 -0.15%
2025-08-14 $81.40 $80.85 $0.55 19,320.0 -0.38%
2025-08-13 $81.72 $80.69 $1.03 18,511.0 +1.74%
2025-08-12 $80.31 $79.42 $0.895 19,927.0 +1.44%
2025-08-11 $79.99 $79.01 $0.9799 47,025.0 -0.37%
2025-08-08 $79.71 $79.28 $0.4282 31,745.0 +0.58%
2025-08-07 $79.67 $78.76 $0.9125 40,658.0 -0.03%
2025-08-06 $79.52 $78.98 $0.54 32,890.0 -0.30%
2025-08-05 $79.36 $78.71 $0.6498 17,726.0 +0.41%

First Trust Large Capital Value Alphadex Fund (FTA) 株の年ごとの株価履歴

この詳細な分析では、First Trust Large Capital Value Alphadex Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFTA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、First Trust Large Capital Value Alphadex Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のFirst Trust Large Capital Value Alphadex Fund (FTA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $82.93 $82.13 $0.80 66,902.0 -1.01%
2025-08 $83.62 $77.66 $5.96 619,236.0 +5.38%
2025-07 $81.49 $78.26 $3.23 777,802.0 +0.44%
2025-06 $78.69 $74.81 $3.88 600,120.0 +4.13%
2025-05 $77.62 $73.25 $4.38 958,107.0 +2.71%
2025-04 $77.20 $66.01 $11.19 1,249,900.0 -4.17%
2025-03 $79.04 $74.10 $4.94 791,106.0 -2.22%
2025-02 $78.95 $77.16 $1.80 669,798.0 -0.20%
2025-01 $80.34 $75.80 $4.55 1,078,916.0 +2.82%

2024年のFirst Trust Large Capital Value Alphadex Fund (FTA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $83.17 $74.99 $8.18 1,030,480.0 -8.67%
2024-11 $83.93 $77.61 $6.32 976,992.0 +7.07%
2024-10 $80.46 $77.89 $2.57 860,423.0 -1.46%
2024-09 $79.43 $74.98 $4.45 661,148.0 +0.41%
2024-08 $78.81 $73.09 $5.71 803,837.0 +1.46%
2024-07 $78.35 $72.52 $5.83 761,204.0 +5.53%
2024-06 $75.27 $72.36 $2.91 889,320.0 -2.13%
2024-05 $76.05 $72.72 $3.33 661,677.0 +2.72%
2024-04 $76.51 $72.16 $4.35 940,072.0 -4.15%
2024-03 $76.49 $71.88 $4.61 1,064,098.0 +5.72%
2024-02 $72.39 $69.17 $3.22 1,150,019.0 +2.88%
2024-01 $71.72 $68.48 $3.24 1,563,845.0 -0.86%

2023年のFirst Trust Large Capital Value Alphadex Fund (FTA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $71.76 $67.38 $4.38 1,023,102.0 +5.07%
2023-11 $67.42 $62.52 $4.90 1,200,574.0 +7.60%
2023-10 $65.60 $61.47 $4.13 1,638,684.0 -3.27%
2023-09 $68.11 $64.24 $3.87 1,150,239.0 -3.93%
2023-08 $70.30 $66.15 $4.16 1,061,091.0 -4.09%
2023-07 $70.86 $65.58 $5.28 1,312,709.0 +5.44%
2023-06 $67.02 $62.15 $4.87 1,870,710.0 +7.00%
2023-05 $66.18 $62.12 $4.06 1,612,067.0 -5.48%
2023-04 $67.16 $64.03 $3.13 1,396,659.0 -0.69%
2023-03 $70.49 $62.32 $8.17 2,825,599.0 -3.69%
2023-02 $73.62 $68.58 $5.04 1,260,860.0 -3.72%
2023-01 $71.60 $65.37 $6.23 2,216,324.0 +8.80%
exchange_traded_fund VTV
$181.79
price down icon 0.44%
exchange_traded_fund VUG
$459.92
price up icon 1.09%
exchange_traded_fund IJH
$64.80
price down icon 0.17%
exchange_traded_fund EFA
$90.72
price up icon 0.15%
exchange_traded_fund IWF
$446.12
price up icon 1.00%
exchange_traded_fund QQQ
$570.07
price up icon 0.79%
大文字化:     |  ボリューム (24 時間):