Stockscreener 앱 받기
31.11
0.66%
0.2029
시간 외 거래:
31.11
0.0021
+0.01%
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $31.16 | $31.00 | $0.1626 | 31,492.0 | +0.66% |
| 2026-08-14 | $30.95 | $30.82 | $0.13 | 20,082.0 | -0.47% |
| 2026-08-13 | $31.18 | $31.01 | $0.17 | 42,033.0 | -0.43% |
| 2026-08-12 | $31.22 | $31.03 | $0.1899 | 14,778.0 | -0.14% |
| 2026-08-11 | $31.27 | $31.12 | $0.1487 | 27,293.0 | +0.19% |
| 2026-08-10 | $31.24 | $31.02 | $0.22 | 43,051.0 | +1.40% |
| 2026-08-07 | $30.94 | $30.71 | $0.2344 | 21,273.0 | -0.55% |
| 2026-08-06 | $31.57 | $30.80 | $0.7678 | 49,495.0 | +0.70% |
| 2026-08-05 | $30.74 | $30.58 | $0.16 | 27,508.0 | +0.48% |
| 2026-08-04 | $30.66 | $30.50 | $0.159 | 26,342.0 | -0.62% |
| 2026-08-03 | $30.87 | $30.68 | $0.1899 | 84,062.0 | -1.54% |
| 2026-07-31 | $31.22 | $31.11 | $0.1097 | 17,494.0 | +0.00% |
| 2026-07-30 | $31.26 | $31.11 | $0.15 | 17,881.0 | -0.16% |
| 2026-07-29 | $31.33 | $31.08 | $0.25 | 12,944.0 | +0.90% |
| 2026-07-28 | $31.08 | $30.97 | $0.1058 | 208,097.0 | -0.39% |
| 2026-07-27 | $31.22 | $31.08 | $0.14 | 17,620.0 | -0.27% |
| 2026-07-24 | $31.31 | $31.15 | $0.16 | 18,336.0 | -0.12% |
| 2026-07-23 | $31.29 | $31.17 | $0.1199 | 28,337.0 | +0.10% |
| 2026-07-22 | $31.32 | $31.15 | $0.17 | 21,099.0 | -0.21% |
| 2026-07-21 | $31.34 | $31.21 | $0.13 | 21,555.0 | -0.21% |
| 2026-07-20 | $31.38 | $31.25 | $0.129 | 12,802.0 | +0.16% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $31.57 | $30.50 | $1.07 | 418,901.0 | -0.36% |
| 2026-07 | $32.10 | $30.97 | $1.13 | 773,842.0 | -1.27% |
| 2026-06 | $34.67 | $31.49 | $3.18 | 1,835,737.0 | -6.66% |
| 2026-05 | $34.48 | $33.07 | $1.41 | 603,426.0 | -1.33% |
| 2026-04 | $35.80 | $33.18 | $2.62 | 608,835.0 | +1.73% |
| 2026-03 | $34.34 | $30.95 | $3.39 | 1,313,161.0 | +11.63% |
| 2026-02 | $30.35 | $28.11 | $2.24 | 389,754.0 | +2.78% |
| 2026-01 | $30.05 | $27.05 | $3.00 | 649,365.0 | +8.53% |
First Trust Alternative Absolute Return Strategy Etf 주식 (FAAR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.82 | $26.73 | $4.09 | 594,183.0 | -9.85% |
| 2025-11 | $33.42 | $29.79 | $3.63 | 1,351,087.0 | +0.43% |
| 2025-10 | $32.19 | $29.74 | $2.45 | 1,596,703.0 | -1.07% |
| 2025-09 | $31.06 | $29.75 | $1.31 | 293,609.0 | +2.47% |
| 2025-08 | $32.14 | $28.47 | $3.67 | 274,009.0 | +3.08% |
| 2025-07 | $29.25 | $27.59 | $1.66 | 265,605.0 | +3.97% |
| 2025-06 | $28.85 | $26.61 | $2.24 | 294,304.0 | +4.21% |
| 2025-05 | $27.15 | $26.31 | $0.84 | 343,029.0 | -0.19% |
| 2025-04 | $29.03 | $25.19 | $3.84 | 532,971.0 | -7.75% |
| 2025-03 | $29.28 | $27.76 | $1.52 | 328,401.0 | +2.19% |
| 2025-02 | $31.10 | $28.07 | $3.03 | 458,688.0 | -0.56% |
| 2025-01 | $28.78 | $28.16 | $0.62 | 285,276.0 | +1.61% |
First Trust Alternative Absolute Return Strategy Etf 주식 (FAAR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.49 | $27.71 | $0.781 | 298,274.0 | -0.38% |
| 2024-11 | $28.09 | $27.42 | $0.6704 | 356,310.0 | -0.18% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):