Stockscreener 앱 받기
31.12
3.10%
-0.9968
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $31.61 | $31.11 | $0.4999 | 13,693.0 | -3.10% |
| 2025-10-09 | $32.33 | $32.05 | $0.28 | 13,715.0 | -0.92% |
| 2025-10-08 | $32.44 | $32.21 | $0.23 | 173,066.0 | +0.67% |
| 2025-10-07 | $32.33 | $32.13 | $0.20 | 8,366.0 | -1.29% |
| 2025-10-06 | $32.97 | $32.61 | $0.36 | 47,949.0 | -0.08% |
| 2025-10-03 | $32.94 | $32.65 | $0.29 | 2,520.0 | +0.16% |
| 2025-10-02 | $32.75 | $32.36 | $0.3861 | 6,628.0 | -0.24% |
| 2025-10-01 | $32.76 | $32.56 | $0.1998 | 8,286.0 | -0.09% |
| 2025-09-30 | $32.86 | $32.44 | $0.42 | 7,492.0 | -0.10% |
| 2025-09-29 | $32.91 | $32.66 | $0.2475 | 6,488.0 | -0.19% |
| 2025-09-26 | $32.81 | $32.59 | $0.22 | 6,333.0 | +1.08% |
| 2025-09-25 | $32.56 | $32.39 | $0.1686 | 5,697.0 | -0.85% |
| 2025-09-24 | $33.13 | $32.70 | $0.426 | 7,572.0 | -1.07% |
| 2025-09-23 | $33.52 | $33.08 | $0.4383 | 14,089.0 | -0.39% |
| 2025-09-22 | $33.23 | $33.02 | $0.21 | 13,299.0 | +0.58% |
| 2025-09-19 | $33.28 | $33.02 | $0.263 | 4,035.0 | -1.29% |
| 2025-09-18 | $33.46 | $33.17 | $0.29 | 7,340.0 | +2.12% |
| 2025-09-17 | $33.21 | $32.68 | $0.532 | 4,920.0 | +0.02% |
| 2025-09-16 | $32.77 | $32.61 | $0.16 | 7,825.0 | -0.43% |
| 2025-09-15 | $33.04 | $32.89 | $0.1501 | 4,632.0 | +0.25% |
| 2025-09-12 | $33.10 | $32.78 | $0.32 | 16,122.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $32.97 | $31.11 | $1.86 | 287,916.0 | -4.84% |
| 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% |
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% |
1.71%
자본화:
|
볼륨(24시간):