Stockscreener 앱 받기
40.46
0.45%
0.18
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 |
|---|---|---|---|---|---|
| 2026-07-06 | $40.61 | $40.39 | $0.2232 | 30,404.0 | +0.45% |
| 2026-07-02 | $40.93 | $39.96 | $0.97 | 18,017.0 | -0.86% |
| 2026-07-01 | $41.00 | $40.63 | $0.37 | 26,330.0 | -0.85% |
| 2026-06-30 | $41.07 | $40.64 | $0.43 | 42,958.0 | +0.39% |
| 2026-06-29 | $40.82 | $40.53 | $0.2904 | 23,420.0 | +0.29% |
| 2026-06-26 | $40.81 | $40.33 | $0.4799 | 24,181.0 | -0.20% |
| 2026-06-25 | $41.06 | $40.64 | $0.42 | 20,796.0 | +0.92% |
| 2026-06-24 | $40.67 | $40.27 | $0.3999 | 25,447.0 | +0.42% |
| 2026-06-23 | $40.51 | $40.19 | $0.32 | 18,516.0 | -0.98% |
| 2026-06-22 | $40.74 | $40.46 | $0.2799 | 16,643.0 | +0.85% |
| 2026-06-18 | $40.55 | $40.18 | $0.37 | 33,268.0 | +0.59% |
| 2026-06-17 | $40.83 | $40.06 | $0.7736 | 43,989.0 | -1.26% |
| 2026-06-16 | $41.00 | $40.51 | $0.49 | 38,545.0 | -0.22% |
| 2026-06-15 | $41.09 | $40.65 | $0.44 | 22,425.0 | -0.17% |
| 2026-06-12 | $40.85 | $40.64 | $0.21 | 17,956.0 | +0.87% |
| 2026-06-11 | $40.39 | $39.75 | $0.644 | 14,511.0 | +2.31% |
| 2026-06-10 | $40.06 | $39.47 | $0.59 | 7,818.0 | -1.15% |
| 2026-06-09 | $40.38 | $39.18 | $1.20 | 54,904.0 | +0.81% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $41.00 | $39.96 | $1.04 | 105,155.0 | -1.27% |
| 2026-06 | $41.09 | $39.18 | $1.91 | 560,750.0 | +3.51% |
| 2026-05 | $40.20 | $37.78 | $2.42 | 476,373.0 | +2.41% |
| 2026-04 | $39.01 | $35.43 | $3.58 | 461,882.0 | +8.89% |
| 2026-03 | $37.72 | $34.47 | $3.25 | 578,810.0 | -4.93% |
| 2026-02 | $37.94 | $35.92 | $2.02 | 751,700.0 | +3.77% |
| 2026-01 | $36.98 | $34.57 | $2.41 | 594,270.0 | +4.40% |
First Trust Active Factor Mid Cap Etf 주식 (AFMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.53 | $34.15 | $1.38 | 199,805.0 | +0.94% |
| 2025-11 | $34.66 | $32.43 | $2.23 | 345,130.0 | +3.01% |
| 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% |
0.12%
자본화:
|
볼륨(24시간):