Stockscreener 앱 받기
30.18
0.28%
-0.0839
First Trust Active Factor Small Cap Etf 주식 (AFSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-31 | $30.53 | $30.18 | $0.355 | 1,676.0 | -0.17% |
| 2025-07-30 | $30.62 | $30.21 | $0.414 | 6,486.0 | -0.35% |
| 2025-07-29 | $30.56 | $30.31 | $0.2484 | 5,689.0 | +0.03% |
| 2025-07-28 | $30.39 | $30.25 | $0.135 | 15,682.0 | +0.06% |
| 2025-07-25 | $30.38 | $30.15 | $0.2291 | 5,580.0 | +0.46% |
| 2025-07-24 | $30.43 | $30.20 | $0.2276 | 2,206.0 | -1.40% |
| 2025-07-23 | $30.63 | $30.55 | $0.0822 | 5,436.0 | +1.23% |
| 2025-07-22 | $30.32 | $30.07 | $0.25 | 5,149.0 | +1.10% |
| 2025-07-21 | $30.29 | $29.93 | $0.36 | 4,008.0 | -0.35% |
| 2025-07-18 | $30.40 | $30.02 | $0.38 | 4,356.0 | -0.94% |
| 2025-07-17 | $30.38 | $30.17 | $0.21 | 3,563.0 | +1.13% |
| 2025-07-16 | $30.02 | $29.93 | $0.09 | 9,172.0 | +0.35% |
| 2025-07-15 | $30.26 | $29.86 | $0.405 | 41,820.0 | -1.89% |
| 2025-07-14 | $30.46 | $30.24 | $0.22 | 41,365.0 | +0.79% |
| 2025-07-11 | $30.38 | $30.20 | $0.1799 | 12,754.0 | -1.27% |
| 2025-07-10 | $30.83 | $30.60 | $0.229 | 46,788.0 | +0.16% |
| 2025-07-09 | $30.56 | $30.30 | $0.26 | 15,011.0 | +0.53% |
| 2025-07-08 | $30.53 | $30.34 | $0.19 | 8,385.0 | +0.30% |
| 2025-07-07 | $30.74 | $30.27 | $0.4699 | 6,930.0 | -1.43% |
| 2025-07-03 | $30.76 | $30.67 | $0.0872 | 4,377.0 | +0.73% |
| 2025-07-02 | $30.52 | $30.15 | $0.37 | 18,121.0 | +1.25% |
| 2025-07-01 | $30.40 | $29.70 | $0.6966 | 7,047.0 | +0.87% |
First Trust Active Factor Small Cap Etf 주식 (AFSM) 연도별 가격 이력
이 심층 분석에서는 First Trust Active Factor Small Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AFSM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Active Factor Small Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Active Factor Small Cap Etf 주식 (AFSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $30.83 | $29.70 | $1.13 | 271,601.0 | +1.10% |
| 2025-06 | $30.07 | $28.89 | $1.18 | 211,761.0 | +2.78% |
| 2025-05 | $29.59 | $27.63 | $1.96 | 135,647.0 | +5.45% |
| 2025-04 | $28.32 | $24.42 | $3.90 | 326,734.0 | -1.36% |
| 2025-03 | $29.18 | $26.86 | $2.32 | 130,171.0 | -3.73% |
| 2025-02 | $31.34 | $28.63 | $2.71 | 156,740.0 | -5.96% |
| 2025-01 | $31.42 | $29.20 | $2.22 | 151,314.0 | +2.63% |
First Trust Active Factor Small Cap Etf 주식 (AFSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.19 | $29.62 | $3.57 | 225,443.0 | -8.59% |
| 2024-11 | $33.51 | $30.18 | $3.33 | 375,600.0 | +8.99% |
| 2024-10 | $31.59 | $30.09 | $1.50 | 411,959.0 | -2.21% |
| 2024-09 | $30.97 | $28.43 | $2.54 | 103,953.0 | +0.92% |
| 2024-08 | $31.25 | $27.31 | $3.94 | 107,326.0 | -1.50% |
| 2024-07 | $31.28 | $27.93 | $3.35 | 249,821.0 | +9.63% |
| 2024-06 | $28.88 | $27.80 | $1.08 | 44,926.0 | -2.36% |
| 2024-05 | $29.42 | $27.66 | $1.75 | 10,192.0 | +4.69% |
| 2024-04 | $29.51 | $26.99 | $2.52 | 174,872.0 | -5.54% |
| 2024-03 | $30.59 | $27.88 | $2.71 | 103,785.0 | +2.74% |
| 2024-02 | $28.54 | $26.79 | $1.75 | 45,074.0 | +5.84% |
| 2024-01 | $27.50 | $25.98 | $1.52 | 52,737.0 | -1.54% |
First Trust Active Factor Small Cap Etf 주식 (AFSM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.87 | $25.05 | $2.82 | 15,145.0 | +10.92% |
| 2023-11 | $24.84 | $22.78 | $2.06 | 6,869.0 | +8.74% |
| 2023-10 | $24.23 | $22.44 | $1.79 | 7,062.0 | +0.00% |
0.71%
0.28%
자본화:
|
볼륨(24시간):