Stockscreener 앱 받기
39.99
0.04%
-0.0159
시간 외 거래:
39.99
0.0046
+0.01%
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 |
|---|---|---|---|---|---|
| 2026-07-17 | $40.21 | $39.86 | $0.35 | 7,271.0 | -0.04% |
| 2026-07-16 | $40.38 | $39.93 | $0.45 | 7,117.0 | -0.17% |
| 2026-07-15 | $40.33 | $39.88 | $0.45 | 15,018.0 | -0.02% |
| 2026-07-14 | $40.26 | $39.99 | $0.267 | 4,653.0 | +0.28% |
| 2026-07-13 | $40.26 | $39.97 | $0.2924 | 4,809.0 | -0.75% |
| 2026-07-10 | $40.33 | $40.03 | $0.295 | 7,640.0 | -0.32% |
| 2026-07-09 | $40.46 | $40.09 | $0.37 | 13,180.0 | +1.71% |
| 2026-07-08 | $39.96 | $39.30 | $0.6609 | 17,916.0 | -0.53% |
| 2026-07-07 | $40.11 | $39.85 | $0.26 | 8,004.0 | -1.08% |
| 2026-07-06 | $40.64 | $40.37 | $0.2699 | 4,806.0 | +0.45% |
| 2026-07-02 | $41.19 | $39.79 | $1.40 | 15,327.0 | -1.69% |
| 2026-07-01 | $41.28 | $40.81 | $0.475 | 12,949.0 | -0.54% |
| 2026-06-30 | $41.16 | $40.79 | $0.37 | 31,430.0 | +0.98% |
| 2026-06-29 | $40.70 | $40.12 | $0.58 | 19,626.0 | +0.75% |
| 2026-06-26 | $40.44 | $39.46 | $0.98 | 19,409.0 | +0.93% |
| 2026-06-25 | $40.40 | $39.80 | $0.605 | 29,392.0 | +0.61% |
| 2026-06-24 | $40.15 | $39.62 | $0.5299 | 60,154.0 | +0.51% |
| 2026-06-23 | $39.85 | $39.50 | $0.3492 | 8,871.0 | -0.58% |
| 2026-06-22 | $39.85 | $39.52 | $0.33 | 10,710.0 | +0.94% |
| 2026-06-18 | $39.44 | $39.19 | $0.25 | 14,013.0 | +1.83% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $41.28 | $39.30 | $1.98 | 125,961.0 | -2.71% |
| 2026-06 | $41.16 | $37.30 | $3.86 | 361,914.0 | +8.58% |
| 2026-05 | $38.62 | $36.08 | $2.54 | 293,316.0 | +2.58% |
| 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% |
1.49%
자본화:
|
볼륨(24시간):