Stockscreener 앱 받기
30.50
5.84%
-1.89
시간 외 거래:
30.50
First Trust Active Factor Large Cap Etf 주식 (AFLG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $31.77 | $30.50 | $1.27 | 130,015.0 | -5.84% |
| 2025-04-03 | $33.04 | $32.36 | $0.68 | 101,862.0 | -4.90% |
| 2025-04-02 | $34.12 | $33.55 | $0.565 | 98,780.0 | +0.77% |
| 2025-04-01 | $33.88 | $33.43 | $0.4593 | 106,915.0 | +0.33% |
| 2025-03-31 | $33.77 | $33.02 | $0.75 | 109,337.0 | +0.84% |
| 2025-03-28 | $33.91 | $33.34 | $0.57 | 646,500.0 | -1.47% |
| 2025-03-27 | $34.13 | $33.86 | $0.27 | 36,920.0 | -0.70% |
| 2025-03-26 | $34.42 | $34.06 | $0.364 | 53,317.0 | -0.61% |
| 2025-03-25 | $34.45 | $34.29 | $0.16 | 59,163.0 | +0.00% |
| 2025-03-24 | $34.37 | $34.20 | $0.17 | 38,721.0 | +1.88% |
| 2025-03-21 | $33.73 | $33.49 | $0.24 | 29,272.0 | -0.22% |
| 2025-03-20 | $34.02 | $33.75 | $0.2656 | 24,087.0 | -0.24% |
| 2025-03-19 | $34.02 | $33.60 | $0.42 | 18,582.0 | +1.01% |
| 2025-03-18 | $33.73 | $33.47 | $0.26 | 125,201.0 | -1.00% |
| 2025-03-17 | $34.01 | $33.64 | $0.37 | 49,006.0 | +1.01% |
| 2025-03-14 | $33.57 | $33.12 | $0.45 | 28,278.0 | +2.04% |
| 2025-03-13 | $33.28 | $32.76 | $0.5161 | 27,091.0 | -1.38% |
| 2025-03-12 | $33.50 | $33.12 | $0.3832 | 30,129.0 | +0.15% |
| 2025-03-11 | $33.67 | $33.11 | $0.5574 | 175,797.0 | -0.98% |
| 2025-03-10 | $34.02 | $33.37 | $0.645 | 270,536.0 | -2.10% |
| 2025-03-07 | $34.37 | $33.81 | $0.5642 | 13,956.0 | +0.73% |
First Trust Active Factor Large Cap Etf 주식 (AFLG) 연도별 가격 이력
이 심층 분석에서는 First Trust Active Factor Large Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AFLG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Active Factor Large Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Active Factor Large Cap Etf 주식 (AFLG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $34.12 | $30.50 | $3.62 | 567,587.0 | -9.47% |
| 2025-03 | $35.37 | $32.76 | $2.61 | 1,980,621.0 | -4.45% |
| 2025-02 | $36.23 | $34.63 | $1.60 | 1,746,786.0 | -0.68% |
| 2025-01 | $36.04 | $34.10 | $1.94 | 1,929,298.0 | +2.81% |
First Trust Active Factor Large Cap Etf 주식 (AFLG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.53 | $34.39 | $2.14 | 2,589,438.0 | -4.06% |
| 2024-11 | $36.27 | $33.71 | $2.55 | 733,140.0 | +6.83% |
| 2024-10 | $34.79 | $33.72 | $1.07 | 1,069,867.0 | -0.77% |
| 2024-09 | $34.18 | $31.88 | $2.30 | 133,448.0 | +2.46% |
| 2024-08 | $33.33 | $29.94 | $3.39 | 200,603.0 | +3.22% |
| 2024-07 | $32.84 | $31.44 | $1.40 | 196,313.0 | +2.08% |
| 2024-06 | $32.14 | $30.77 | $1.37 | 456,827.0 | +1.94% |
| 2024-05 | $31.16 | $29.21 | $1.95 | 38,153.0 | +5.63% |
| 2024-04 | $30.82 | $29.11 | $1.71 | 14,708.0 | -5.02% |
| 2024-03 | $30.91 | $29.65 | $1.26 | 8,252.0 | +4.25% |
| 2024-02 | $29.64 | $28.16 | $1.48 | 9,064.0 | +6.23% |
| 2024-01 | $28.30 | $26.83 | $1.47 | 4,612.0 | +2.10% |
First Trust Active Factor Large Cap Etf 주식 (AFLG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.55 | $26.25 | $1.29 | 24,091.0 | +3.95% |
| 2023-11 | $26.29 | $24.50 | $1.79 | 3,940.0 | +8.32% |
| 2023-10 | $25.24 | $23.78 | $1.46 | 6,412.0 | -1.72% |
| 2023-09 | $25.81 | $24.58 | $1.23 | 3,493.0 | -3.97% |
| 2023-08 | $26.12 | $25.02 | $1.10 | 7,146.0 | -1.51% |
| 2023-07 | $26.25 | $25.16 | $1.09 | 6,740.0 | +2.52% |
| 2023-06 | $25.47 | $23.97 | $1.50 | 10,569.0 | +7.00% |
| 2023-05 | $24.22 | $23.49 | $0.7342 | 8,743.0 | -1.50% |
| 2023-04 | $24.25 | $23.59 | $0.6621 | 22,028.0 | +0.55% |
| 2023-03 | $24.04 | $22.82 | $1.22 | 2,144.0 | +0.00% |
5.93%
자본화:
|
볼륨(24시간):