Stockscreener 앱 받기
163.85
0.19%
-0.3101
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $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% |
| 2025-10-27 | $166.9 | $165.7 | $1.18 | 4,340.0 | +0.88% |
| 2025-10-24 | $165.5 | $164.7 | $0.7875 | 2,742.0 | +1.19% |
| 2025-10-23 | $163.1 | $160.9 | $2.19 | 12,932.0 | +1.68% |
| 2025-10-22 | $162.2 | $159.1 | $3.11 | 4,132.0 | -1.69% |
| 2025-10-21 | $163.4 | $162.0 | $1.46 | 4,257.0 | -0.26% |
| 2025-10-20 | $163.5 | $162.8 | $0.6556 | 4,118.0 | +1.49% |
| 2025-10-17 | $161.4 | $160.2 | $1.16 | 4,632.0 | -0.51% |
| 2025-10-16 | $165.4 | $161.3 | $4.05 | 5,139.0 | -1.36% |
| 2025-10-15 | $164.5 | $163.3 | $1.18 | 3,296.0 | +0.97% |
| 2025-10-14 | $163.5 | $159.9 | $3.57 | 2,554.0 | +0.56% |
| 2025-10-13 | $161.7 | $160.8 | $0.92 | 3,398.0 | +2.44% |
| 2025-10-10 | $163.7 | $157.6 | $6.07 | 2,467.0 | -3.09% |
| 2025-10-09 | $163.5 | $162.4 | $1.12 | 3,698.0 | -0.47% |
| 2025-10-08 | $163.4 | $162.1 | $1.32 | 2,780.0 | +1.35% |
| 2025-10-07 | $163.4 | $160.1 | $3.25 | 5,051.0 | -0.75% |
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 | $163.3 | $1.77 | 8,800.0 | -0.19% |
| 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% |
0.47%
0.60%
자본화:
|
볼륨(24시간):