Stockscreener 앱 받기
27.95
0.07%
0.02
시간 외 거래:
27.92
-0.03
-0.11%
First Trust Alternative Absolute Return Strategy Etf 주식 (FAAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-24 | $27.93 | $27.77 | $0.16 | 23,700.0 | +0.02% |
| 2024-10-23 | $28.02 | $27.88 | $0.14 | 630,181.0 | -0.35% |
| 2024-10-22 | $28.08 | $27.94 | $0.14 | 6,667.0 | +0.51% |
| 2024-10-21 | $28.02 | $27.82 | $0.2006 | 19,629.0 | -0.14% |
| 2024-10-18 | $28.00 | $27.85 | $0.15 | 9,662.0 | +0.36% |
| 2024-10-17 | $27.87 | $27.74 | $0.1286 | 10,771.0 | +0.02% |
| 2024-10-16 | $27.89 | $27.73 | $0.165 | 10,561.0 | -0.30% |
| 2024-10-15 | $27.91 | $27.72 | $0.19 | 8,572.0 | -0.32% |
| 2024-10-14 | $28.00 | $27.88 | $0.12 | 6,834.0 | +0.07% |
| 2024-10-11 | $27.98 | $27.88 | $0.0999 | 5,252.0 | +0.47% |
| 2024-10-10 | $27.84 | $27.71 | $0.1299 | 14,818.0 | +0.87% |
| 2024-10-09 | $27.69 | $27.58 | $0.11 | 5,913.0 | -0.36% |
| 2024-10-08 | $27.72 | $27.58 | $0.14 | 15,737.0 | +0.11% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.00 | $27.73 | $0.27 | 37,917.0 | -0.14% |
| 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
| 월 | 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
| 월 | 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% |
1.06%
자본화:
|
볼륨(24시간):