Stockscreener 앱 받기
161.02
1.13%
1.7944
시간 외 거래:
161.02
0.004
+0.00%
First Trust Multi Cap Growth Alphadex Fund 주식 (FAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $161.9 | $160.7 | $1.16 | 4,557.0 | +1.13% |
| 2025-11-25 | $159.6 | $156.9 | $2.62 | 3,974.0 | +1.62% |
| 2025-11-24 | $156.8 | $155.4 | $1.38 | 14,505.0 | +2.40% |
| 2025-11-21 | $153.8 | $151.1 | $2.72 | 2,921.0 | +1.60% |
| 2025-11-20 | $158.2 | $150.6 | $7.63 | 5,626.0 | -2.52% |
| 2025-11-19 | $155.9 | $154.0 | $1.90 | 5,034.0 | +0.39% |
| 2025-11-18 | $155.1 | $152.7 | $2.33 | 30,510.0 | -0.13% |
| 2025-11-17 | $156.9 | $153.4 | $3.50 | 2,803.0 | -1.62% |
| 2025-11-14 | $158.3 | $154.4 | $3.89 | 2,522.0 | +0.08% |
| 2025-11-13 | $160.9 | $156.5 | $4.42 | 6,615.0 | -3.31% |
| 2025-11-12 | $163.3 | $161.9 | $1.46 | 9,707.0 | -0.01% |
| 2025-11-11 | $162.6 | $161.2 | $1.41 | 9,141.0 | -0.61% |
| 2025-11-10 | $163.7 | $161.7 | $2.00 | 10,080.0 | +1.62% |
| 2025-11-07 | $160.3 | $156.3 | $3.95 | 4,192.0 | +0.67% |
| 2025-11-06 | $162.6 | $159.0 | $3.64 | 7,413.0 | -1.94% |
| 2025-11-05 | $163.0 | $160.8 | $2.17 | 3,347.0 | +1.34% |
| 2025-11-04 | $161.6 | $160.2 | $1.41 | 3,503.0 | -2.21% |
| 2025-11-03 | $165.1 | $163.3 | $1.77 | 4,400.0 | -0.19% |
| 2025-10-31 | $164.7 | $163.3 | $1.35 | 3,085.0 | +0.89% |
| 2025-10-30 | $165.0 | $162.7 | $2.27 | 4,745.0 | -1.28% |
| 2025-10-29 | $166.4 | $164.2 | $2.13 | 4,422.0 | -0.21% |
| 2025-10-28 | $166.0 | $165.2 | $0.8536 | 4,296.0 | -0.59% |
First Trust Multi Cap Growth Alphadex Fund 주식 (FAD) 연도별 가격 이력
이 심층 분석에서는 First Trust Multi Cap Growth Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FAD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Multi Cap Growth Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Multi Cap Growth Alphadex Fund 주식 (FAD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $165.1 | $150.6 | $14.50 | 135,407.0 | -1.92% |
| 2025-10 | $166.9 | $157.6 | $9.26 | 104,715.0 | +2.25% |
| 2025-09 | $163.0 | $152.8 | $10.21 | 141,084.0 | +3.51% |
| 2025-08 | $156.6 | $147.1 | $9.50 | 175,094.0 | +3.24% |
| 2025-07 | $152.2 | $145.6 | $6.61 | 164,342.0 | +2.33% |
| 2025-06 | $146.8 | $139.2 | $7.66 | 122,074.0 | +5.29% |
| 2025-05 | $140.7 | $130.2 | $10.49 | 187,045.0 | +7.80% |
| 2025-04 | $131.9 | $113.0 | $18.90 | 455,243.0 | -0.01% |
| 2025-03 | $140.0 | $125.4 | $14.60 | 130,949.0 | -6.67% |
| 2025-02 | $147.8 | $136.2 | $11.61 | 101,957.0 | -4.48% |
| 2025-01 | $146.9 | $135.6 | $11.31 | 109,873.0 | +4.99% |
First Trust Multi Cap Growth Alphadex Fund 주식 (FAD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $150.4 | $137.2 | $13.14 | 140,245.0 | -7.33% |
| 2024-11 | $150.3 | $134.2 | $16.07 | 76,673.0 | +11.68% |
| 2024-10 | $138.2 | $131.5 | $6.70 | 98,230.0 | +0.39% |
| 2024-09 | $134.1 | $123.1 | $11.01 | 136,535.0 | +2.78% |
| 2024-08 | $130.2 | $115.5 | $14.71 | 112,409.0 | +2.28% |
| 2024-07 | $129.7 | $122.0 | $7.71 | 54,191.0 | +3.23% |
| 2024-06 | $124.0 | $120.1 | $3.96 | 126,514.0 | +0.78% |
| 2024-05 | $124.7 | $116.7 | $8.04 | 54,547.0 | +4.32% |
| 2024-04 | $124.1 | $114.5 | $9.55 | 107,186.0 | -6.00% |
| 2024-03 | $125.1 | $119.7 | $5.44 | 89,487.0 | +3.08% |
| 2024-02 | $121.2 | $112.1 | $9.11 | 58,109.0 | +8.17% |
| 2024-01 | $114.6 | $108.3 | $6.21 | 128,506.0 | -0.46% |
First Trust Multi Cap Growth Alphadex Fund 주식 (FAD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $113.5 | $105.1 | $8.45 | 102,011.0 | +7.54% |
| 2023-11 | $104.6 | $94.19 | $10.36 | 71,333.0 | +10.59% |
| 2023-10 | $101.4 | $92.78 | $8.60 | 126,661.0 | -5.73% |
| 2023-09 | $106.6 | $98.41 | $8.19 | 42,292.0 | -5.14% |
| 2023-08 | $109.1 | $100.6 | $8.43 | 68,230.0 | -3.47% |
| 2023-07 | $109.7 | $102.6 | $7.11 | 89,508.0 | +3.64% |
| 2023-06 | $105.5 | $96.55 | $8.97 | 57,542.0 | +9.35% |
| 2023-05 | $98.93 | $95.00 | $3.93 | 72,254.0 | -0.85% |
| 2023-04 | $98.73 | $95.25 | $3.48 | 41,507.0 | -0.61% |
| 2023-03 | $101.5 | $92.03 | $9.45 | 102,084.0 | -0.89% |
| 2023-02 | $102.7 | $98.07 | $4.58 | 89,595.0 | -1.79% |
| 2023-01 | $100.6 | $92.90 | $7.71 | 112,791.0 | +6.11% |
0.64%
자본화:
|
볼륨(24시간):