Stockscreener 앱 받기
34.58
1.16%
0.3963
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $34.56 | $34.48 | $0.0793 | 1,939.0 | +1.12% |
| 2025-11-25 | $34.22 | $33.70 | $0.52 | 39,102.0 | +1.93% |
| 2025-11-24 | $33.61 | $33.24 | $0.365 | 12,222.0 | +1.04% |
| 2025-11-21 | $33.36 | $32.76 | $0.60 | 4,409.0 | +2.34% |
| 2025-11-20 | $33.46 | $32.43 | $1.03 | 8,704.0 | -1.61% |
| 2025-11-19 | $33.16 | $32.90 | $0.2566 | 6,567.0 | +0.13% |
| 2025-11-18 | $33.01 | $32.54 | $0.4747 | 6,898.0 | +0.32% |
| 2025-11-17 | $33.39 | $32.77 | $0.62 | 16,884.0 | -1.73% |
| 2025-11-14 | $33.60 | $33.26 | $0.3399 | 6,735.0 | -0.13% |
| 2025-11-13 | $33.73 | $33.43 | $0.3051 | 2,875.0 | -1.79% |
| 2025-11-12 | $34.17 | $34.03 | $0.145 | 3,581.0 | +0.40% |
| 2025-11-11 | $34.00 | $33.87 | $0.1348 | 4,257.0 | -0.16% |
| 2025-11-10 | $34.11 | $33.76 | $0.3454 | 10,890.0 | +0.71% |
| 2025-11-07 | $33.75 | $33.25 | $0.4965 | 6,738.0 | +0.81% |
| 2025-11-06 | $33.80 | $33.43 | $0.3665 | 68,013.0 | -1.18% |
| 2025-11-05 | $34.00 | $33.55 | $0.4499 | 18,224.0 | +1.47% |
| 2025-11-04 | $33.49 | $33.35 | $0.14 | 18,707.0 | -0.65% |
| 2025-11-03 | $33.59 | $33.20 | $0.39 | 54,487.0 | +0.25% |
| 2025-10-31 | $33.62 | $33.37 | $0.25 | 8,256.0 | -0.04% |
| 2025-10-30 | $33.89 | $33.50 | $0.39 | 22,247.0 | -0.77% |
| 2025-10-29 | $34.15 | $33.67 | $0.48 | 15,480.0 | -0.73% |
| 2025-10-28 | $34.22 | $33.99 | $0.233 | 21,764.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $34.56 | $32.43 | $2.14 | 291,232.0 | +3.19% |
| 2025-10 | $34.60 | $32.81 | $1.79 | 350,061.0 | -2.38% |
| 2025-09 | $34.65 | $33.28 | $1.37 | 489,182.0 | +2.44% |
| 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% |
0.84%
자본화:
|
볼륨(24시간):