Stockscreener 앱 받기
33.85
1.01%
-0.3449
First Trust Active Factor Mid Cap Etf 주식 (AFMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $33.96 | $33.96 | $0.00 | 109.0 | -0.67% |
| 2025-09-24 | $34.53 | $34.19 | $0.34 | 5,978.0 | -0.63% |
| 2025-09-23 | $34.65 | $34.35 | $0.30 | 8,608.0 | -0.09% |
| 2025-09-22 | $34.46 | $34.25 | $0.21 | 37,578.0 | +0.32% |
| 2025-09-19 | $34.49 | $34.28 | $0.21 | 8,568.0 | -0.72% |
| 2025-09-18 | $34.59 | $34.29 | $0.30 | 7,699.0 | +1.59% |
| 2025-09-17 | $34.28 | $33.94 | $0.3434 | 10,933.0 | +0.09% |
| 2025-09-16 | $34.30 | $33.89 | $0.4145 | 10,875.0 | -0.61% |
| 2025-09-15 | $34.31 | $34.22 | $0.0904 | 3,053.0 | -0.13% |
| 2025-09-12 | $34.51 | $34.26 | $0.2492 | 2,068.0 | -0.89% |
| 2025-09-11 | $34.57 | $34.34 | $0.23 | 22,331.0 | +1.72% |
| 2025-09-10 | $34.07 | $33.88 | $0.194 | 53,536.0 | +0.06% |
| 2025-09-09 | $34.03 | $33.84 | $0.1808 | 8,313.0 | -0.72% |
| 2025-09-08 | $34.33 | $34.05 | $0.28 | 15,214.0 | +0.27% |
| 2025-09-05 | $34.34 | $33.80 | $0.5349 | 20,110.0 | +0.43% |
| 2025-09-04 | $33.97 | $33.63 | $0.3417 | 7,874.0 | +1.43% |
| 2025-09-03 | $33.60 | $33.39 | $0.2069 | 71,136.0 | -0.09% |
| 2025-09-02 | $33.54 | $33.28 | $0.255 | 16,243.0 | +0.09% |
| 2025-08-29 | $33.74 | $33.41 | $0.33 | 7,926.0 | -0.46% |
| 2025-08-28 | $33.89 | $33.54 | $0.3475 | 7,165.0 | -0.22% |
| 2025-08-27 | $33.79 | $33.65 | $0.1401 | 6,790.0 | +0.61% |
| 2025-08-26 | $33.62 | $33.44 | $0.1799 | 7,661.0 | +0.18% |
First Trust Active Factor Mid Cap Etf 주식 (AFMC) 연도별 가격 이력
이 심층 분석에서는 First Trust Active Factor Mid Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AFMC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Active Factor Mid Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Active Factor Mid Cap Etf 주식 (AFMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $34.65 | $33.28 | $1.37 | 310,226.0 | +1.39% |
| 2025-08 | $33.89 | $31.68 | $2.21 | 491,163.0 | +4.30% |
| 2025-07 | $32.98 | $31.79 | $1.19 | 455,579.0 | -0.06% |
| 2025-06 | $32.27 | $30.90 | $1.37 | 379,172.0 | +2.46% |
| 2025-05 | $32.12 | $30.03 | $2.09 | 277,637.0 | +4.66% |
| 2025-04 | $31.06 | $26.73 | $4.33 | 1,002,464.0 | -1.63% |
| 2025-03 | $32.56 | $29.50 | $3.06 | 320,913.0 | -3.97% |
| 2025-02 | $33.19 | $31.34 | $1.85 | 338,871.0 | -3.82% |
| 2025-01 | $33.52 | $31.36 | $2.16 | 761,101.0 | +4.42% |
First Trust Active Factor Mid Cap Etf 주식 (AFMC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.73 | $31.57 | $3.16 | 161,013.0 | -8.75% |
| 2024-11 | $35.09 | $31.83 | $3.26 | 439,335.0 | +8.35% |
| 2024-10 | $32.95 | $31.73 | $1.22 | 47,662.0 | -0.73% |
| 2024-09 | $32.20 | $29.40 | $2.80 | 20,013.0 | +1.93% |
| 2024-08 | $31.80 | $29.14 | $2.66 | 102,169.0 | +0.39% |
| 2024-07 | $31.74 | $28.80 | $2.94 | 738,166.0 | +7.92% |
| 2024-06 | $29.85 | $28.85 | $1.00 | 640,891.0 | -2.68% |
| 2024-05 | $30.44 | $28.43 | $2.01 | 108,342.0 | +5.52% |
| 2024-04 | $30.49 | $27.93 | $2.56 | 42,817.0 | -6.25% |
| 2024-03 | $30.37 | $28.70 | $1.67 | 22,562.0 | +6.35% |
| 2024-02 | $28.48 | $26.81 | $1.67 | 10,251.0 | +6.49% |
| 2024-01 | $27.32 | $26.07 | $1.25 | 200,305.0 | +0.16% |
First Trust Active Factor Mid Cap Etf 주식 (AFMC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.04 | $25.04 | $2.00 | 5,171.0 | +8.29% |
| 2023-11 | $24.68 | $22.36 | $2.32 | 12,075.0 | +9.21% |
| 2023-10 | $24.04 | $22.30 | $1.75 | 243,254.0 | +0.00% |
0.34%
자본화:
|
볼륨(24시간):