Stockscreener 앱 받기
30.55
0.60%
0.1811
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 |
|---|---|---|---|---|---|
| 2025-10-08 | $30.67 | $30.47 | $0.20 | 11,314.0 | +0.60% |
| 2025-10-07 | $30.42 | $30.13 | $0.289 | 11,814.0 | +0.03% |
| 2025-10-06 | $30.39 | $30.23 | $0.1581 | 18,541.0 | +0.56% |
| 2025-10-03 | $30.25 | $29.98 | $0.2682 | 13,279.0 | +1.12% |
| 2025-10-02 | $30.02 | $29.74 | $0.2752 | 18,965.0 | -1.18% |
| 2025-10-01 | $30.53 | $30.16 | $0.365 | 19,805.0 | -0.86% |
| 2025-09-30 | $30.52 | $30.24 | $0.283 | 15,350.0 | -0.02% |
| 2025-09-29 | $30.75 | $30.39 | $0.3599 | 31,535.0 | -1.34% |
| 2025-09-26 | $31.06 | $30.81 | $0.2522 | 8,978.0 | +0.96% |
| 2025-09-25 | $30.60 | $30.36 | $0.24 | 17,552.0 | -0.49% |
| 2025-09-24 | $30.79 | $30.51 | $0.28 | 12,798.0 | +1.22% |
| 2025-09-23 | $30.60 | $30.37 | $0.2325 | 19,471.0 | +0.00% |
| 2025-09-22 | $30.45 | $30.25 | $0.195 | 12,963.0 | +1.05% |
| 2025-09-19 | $30.13 | $30.02 | $0.11 | 7,194.0 | -0.35% |
| 2025-09-18 | $30.22 | $30.02 | $0.1999 | 15,188.0 | +0.33% |
| 2025-09-17 | $30.21 | $30.05 | $0.1625 | 11,461.0 | -1.13% |
| 2025-09-16 | $30.53 | $30.39 | $0.1439 | 12,210.0 | -0.31% |
| 2025-09-15 | $30.57 | $30.37 | $0.20 | 11,898.0 | +1.32% |
| 2025-09-12 | $30.40 | $30.09 | $0.31 | 10,737.0 | +0.02% |
| 2025-09-11 | $30.18 | $30.02 | $0.1634 | 36,750.0 | -0.58% |
| 2025-09-10 | $30.37 | $30.18 | $0.1873 | 11,441.0 | +0.85% |
| 2025-09-09 | $30.16 | $29.96 | $0.1999 | 7,577.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $30.67 | $29.74 | $0.9252 | 105,032.0 | +0.25% |
| 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% |
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% |
0.05%
1.03%
자본화:
|
볼륨(24시간):