Stockscreener 앱 받기
37.90
1.07%
0.40
시간 외 거래:
37.90
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $38.08 | $37.65 | $0.4299 | 14,025.0 | +1.07% |
| 2026-05-05 | $37.52 | $37.15 | $0.375 | 18,241.0 | +1.99% |
| 2026-05-04 | $37.19 | $36.65 | $0.54 | 18,493.0 | -0.89% |
| 2026-05-01 | $37.45 | $36.81 | $0.6399 | 6,745.0 | +0.54% |
| 2026-04-30 | $36.93 | $36.37 | $0.56 | 15,410.0 | +2.12% |
| 2026-04-29 | $36.44 | $35.94 | $0.50 | 13,830.0 | -0.62% |
| 2026-04-28 | $36.57 | $36.22 | $0.35 | 13,447.0 | -0.85% |
| 2026-04-27 | $36.71 | $36.58 | $0.13 | 15,853.0 | +0.03% |
| 2026-04-24 | $36.68 | $36.35 | $0.3233 | 55,075.0 | +0.93% |
| 2026-04-23 | $36.51 | $36.17 | $0.34 | 27,286.0 | -0.19% |
| 2026-04-22 | $36.58 | $36.21 | $0.3689 | 16,794.0 | +0.72% |
| 2026-04-21 | $36.82 | $36.13 | $0.6911 | 8,448.0 | -0.69% |
| 2026-04-20 | $36.46 | $36.34 | $0.12 | 10,211.0 | +0.58% |
| 2026-04-17 | $36.40 | $35.93 | $0.4723 | 5,270.0 | +2.23% |
| 2026-04-16 | $35.50 | $35.26 | $0.24 | 8,772.0 | +0.01% |
| 2026-04-15 | $35.43 | $35.32 | $0.11 | 10,466.0 | -0.09% |
| 2026-04-14 | $35.54 | $35.36 | $0.1786 | 6,147.0 | +1.08% |
| 2026-04-13 | $35.06 | $34.63 | $0.425 | 4,658.0 | +1.36% |
| 2026-04-10 | $34.81 | $34.51 | $0.2999 | 5,870.0 | -0.55% |
| 2026-04-09 | $34.85 | $34.32 | $0.53 | 34,925.0 | +0.70% |
| 2026-04-08 | $34.70 | $34.35 | $0.345 | 7,666.0 | +3.01% |
| 2026-04-07 | $33.50 | $33.18 | $0.32 | 7,869.0 | +0.15% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $38.08 | $36.65 | $1.43 | 71,529.0 | +2.71% |
| 2026-04 | $36.93 | $32.63 | $4.30 | 331,606.0 | +12.29% |
| 2026-03 | $34.96 | $31.71 | $3.25 | 443,285.0 | -5.00% |
| 2026-02 | $35.32 | $33.96 | $1.36 | 388,506.0 | +0.79% |
| 2026-01 | $35.32 | $32.74 | $2.58 | 419,848.0 | +4.38% |
First Trust Active Factor Small Cap Etf 주식 (AFSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.10 | $32.63 | $1.47 | 672,219.0 | +0.82% |
| 2025-11 | $33.18 | $30.74 | $2.44 | 439,613.0 | +3.26% |
| 2025-10 | $33.02 | $31.11 | $1.91 | 560,293.0 | -2.41% |
| 2025-09 | $33.52 | $31.85 | $1.67 | 177,405.0 | +1.15% |
| 2025-08 | $32.49 | $29.49 | $3.00 | 297,049.0 | +7.46% |
| 2025-07 | $30.83 | $29.70 | $1.13 | 272,043.0 | +0.71% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):