Stockscreener 앱 받기
39.29
0.74%
0.29
시간 외 거래:
39.29
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $39.40 | $39.09 | $0.31 | 33,599.0 | +0.74% |
| 2025-11-25 | $39.05 | $38.52 | $0.53 | 211,371.0 | +1.14% |
| 2025-11-24 | $38.66 | $38.22 | $0.44 | 313,037.0 | +1.18% |
| 2025-11-21 | $38.38 | $37.65 | $0.73 | 32,486.0 | +1.36% |
| 2025-11-20 | $38.73 | $37.58 | $1.15 | 41,796.0 | -1.52% |
| 2025-11-19 | $38.45 | $38.06 | $0.3877 | 24,067.0 | +0.10% |
| 2025-11-18 | $38.34 | $37.95 | $0.395 | 28,061.0 | -0.31% |
| 2025-11-17 | $38.80 | $38.16 | $0.64 | 120,843.0 | -1.29% |
| 2025-11-14 | $38.94 | $38.40 | $0.54 | 82,439.0 | +0.00% |
| 2025-11-13 | $39.23 | $38.70 | $0.53 | 40,840.0 | -1.37% |
| 2025-11-12 | $39.38 | $39.24 | $0.1388 | 26,006.0 | +0.26% |
| 2025-11-11 | $39.25 | $39.01 | $0.2416 | 36,237.0 | +0.15% |
| 2025-11-10 | $39.17 | $38.80 | $0.3706 | 54,656.0 | +1.23% |
| 2025-11-07 | $38.67 | $38.21 | $0.4605 | 122,885.0 | +0.35% |
| 2025-11-06 | $38.95 | $38.48 | $0.4716 | 61,330.0 | -1.10% |
| 2025-11-05 | $39.09 | $38.74 | $0.3565 | 66,119.0 | +0.57% |
| 2025-11-04 | $38.95 | $38.70 | $0.2505 | 53,518.0 | -0.90% |
| 2025-11-03 | $39.19 | $38.84 | $0.35 | 30,707.0 | +0.00% |
| 2025-10-31 | $39.26 | $38.92 | $0.34 | 47,322.0 | +0.18% |
| 2025-10-30 | $39.35 | $39.00 | $0.35 | 76,994.0 | -0.81% |
| 2025-10-29 | $39.59 | $39.27 | $0.3244 | 109,556.0 | -0.33% |
| 2025-10-28 | $39.60 | $39.37 | $0.2299 | 46,541.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $39.40 | $37.58 | $1.82 | 1,413,596.0 | +0.51% |
| 2025-10 | $39.60 | $37.87 | $1.73 | 1,313,614.0 | +0.72% |
| 2025-09 | $38.83 | $37.17 | $1.66 | 988,619.0 | +3.05% |
| 2025-08 | $37.82 | $36.23 | $1.59 | 1,302,330.0 | +2.36% |
| 2025-07 | $37.17 | $35.95 | $1.22 | 1,737,294.0 | +1.32% |
| 2025-06 | $36.34 | $34.77 | $1.57 | 1,318,630.0 | +3.62% |
| 2025-05 | $35.53 | $33.34 | $2.19 | 2,092,010.0 | +5.38% |
| 2025-04 | $34.12 | $29.11 | $5.01 | 2,262,697.0 | -1.31% |
| 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% |
0.64%
자본화:
|
볼륨(24시간):