27.98
price up icon0.65%   0.18
after-market 시간 외 거래: 27.97 -0.01 -0.04%
loading

First Trust Alternative Absolute Return Strategy Etf 주식 (FAAR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-22 $28.04 $27.83 $0.2127 27,116.0 +0.65%
2024-11-21 $27.91 $27.74 $0.1725 18,977.0 +0.07%
2024-11-20 $27.84 $27.70 $0.145 54,650.0 -0.22%
2024-11-19 $27.95 $27.76 $0.1885 24,044.0 -0.11%
2024-11-18 $27.92 $27.74 $0.18 11,050.0 +0.50%
2024-11-15 $27.79 $27.61 $0.1799 17,840.0 +0.07%
2024-11-14 $27.72 $27.58 $0.14 22,376.0 +0.73%
2024-11-13 $27.60 $27.44 $0.16 12,648.0 -0.25%
2024-11-12 $27.61 $27.45 $0.16 8,204.0 +0.51%
2024-11-11 $27.53 $27.42 $0.1082 9,100.0 -0.90%
2024-11-08 $27.88 $27.68 $0.1981 11,901.0 -1.32%
2024-11-07 $28.09 $27.83 $0.26 16,491.0 +1.56%
2024-11-06 $27.77 $27.61 $0.1599 22,149.0 -1.14%
2024-11-05 $28.00 $27.90 $0.10 8,762.0 +0.07%
2024-11-04 $27.93 $27.79 $0.14 11,231.0 +0.72%
2024-11-01 $28.00 $27.73 $0.2653 9,162.0 -0.93%
2024-10-31 $27.99 $27.79 $0.1997 7,702.0 +0.43%
2024-10-30 $27.97 $27.84 $0.1289 11,583.0 +0.29%
2024-10-29 $27.93 $27.77 $0.16 19,365.0 -0.29%
2024-10-28 $27.87 $27.70 $0.17 15,105.0 +0.11%
2024-10-25 $27.96 $27.80 $0.1587 14,576.0 -0.32%

First Trust Alternative Absolute Return Strategy Etf 주식 (FAAR) 연도별 가격 이력

이 심층 분석에서는 First Trust Alternative Absolute Return Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FAAR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Alternative Absolute Return Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

First Trust Alternative Absolute Return Strategy Etf 주식 (FAAR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $28.09 $27.42 $0.67 312,817.0 -0.04%
2024-10 $28.08 $27.58 $0.50 931,532.0 +0.57%
2024-09 $28.41 $27.75 $0.66 960,505.0 -1.52%
2024-08 $28.70 $28.19 $0.5112 544,774.0 -1.60%
2024-07 $28.78 $28.30 $0.4805 932,530.0 +1.09%
2024-06 $28.75 $27.99 $0.76 253,790.0 +0.60%
2024-05 $28.82 $28.01 $0.8099 389,282.0 -1.67%
2024-04 $29.44 $28.15 $1.29 884,122.0 -0.24%
2024-03 $28.90 $28.00 $0.8999 1,060,627.0 +1.59%
2024-02 $28.63 $27.76 $0.87 652,364.0 +1.80%
2024-01 $27.92 $27.22 $0.6999 859,892.0 +1.79%

First Trust Alternative Absolute Return Strategy Etf 주식 (FAAR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $28.00 $27.10 $0.90 987,029.0 -2.32%
2023-11 $28.40 $27.64 $0.765 648,916.0 +0.90%
2023-10 $28.67 $27.60 $1.07 437,290.0 -3.31%
2023-09 $30.00 $28.58 $1.42 421,342.0 -0.93%
2023-08 $29.25 $28.04 $1.21 459,903.0 +0.87%
2023-07 $29.22 $27.46 $1.76 935,646.0 +1.99%
2023-06 $29.14 $25.85 $3.29 1,093,411.0 -3.47%
2023-05 $29.41 $28.23 $1.18 608,986.0 +1.08%
2023-04 $30.18 $28.75 $1.43 643,812.0 -2.83%
2023-03 $30.75 $29.64 $1.11 955,564.0 -0.37%
2023-02 $30.43 $29.66 $0.7776 394,548.0 -0.63%
2023-01 $30.18 $28.84 $1.34 1,070,606.0 +0.70%

First Trust Alternative Absolute Return Strategy Etf 주식 (FAAR) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $31.18 $28.61 $2.57 1,518,288.0 -4.34%
2022-11 $32.30 $30.82 $1.48 829,591.0 -2.75%
2022-10 $32.26 $30.49 $1.77 1,493,795.0 +3.04%
2022-09 $32.67 $31.00 $1.67 1,332,592.0 -4.30%
2022-08 $33.22 $31.99 $1.23 784,104.0 -0.82%
2022-07 $34.85 $30.34 $4.51 855,143.0 -2.01%
2022-06 $36.16 $31.75 $4.40 1,169,787.0 -2.99%
2022-05 $35.24 $33.78 $1.46 923,189.0 -1.66%
2022-04 $36.01 $33.58 $2.43 705,649.0 +3.43%
2022-03 $37.94 $31.15 $6.79 990,405.0 +6.48%
2022-02 $32.55 $29.99 $2.56 632,250.0 +6.12%
2022-01 $30.58 $28.70 $1.88 655,902.0 +4.17%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
자본화:     |  볼륨(24시간):