loading

First Trust Multi Cap Growth Alphadex Fund 주식 (FAD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-22 $154.9 $151.9 $2.96 2,984.0 +2.29%
2025-08-21 $151.1 $150.1 $0.975 2,803.0 -0.06%
2025-08-20 $150.9 $149.2 $1.66 2,792.0 -0.04%
2025-08-19 $152.9 $150.9 $1.96 3,836.0 -1.31%
2025-08-18 $152.9 $151.7 $1.23 3,689.0 +0.60%
2025-08-15 $152.2 $151.7 $0.4886 5,245.0 -0.20%
2025-08-14 $152.8 $151.4 $1.36 14,204.0 -1.01%
2025-08-13 $153.9 $152.6 $1.36 2,769.0 +0.73%
2025-08-12 $152.8 $150.8 $1.98 4,032.0 +2.04%
2025-08-11 $150.4 $149.5 $0.9196 1,754.0 -0.18%
2025-08-08 $150.8 $150.0 $0.8001 20,012.0 -0.10%
2025-08-07 $151.5 $149.2 $2.34 19,839.0 -0.24%
2025-08-06 $150.7 $149.9 $0.716 5,817.0 +0.31%
2025-08-05 $151.4 $149.1 $2.36 14,519.0 -0.34%
2025-08-04 $150.7 $149.5 $1.15 34,882.0 +2.14%
2025-08-01 $148.4 $147.1 $1.40 6,886.0 -1.92%
2025-07-31 $152.2 $149.9 $2.24 3,366.0 -0.34%
2025-07-30 $152.0 $150.1 $1.88 9,062.0 +0.44%
2025-07-29 $151.6 $149.9 $1.71 2,720.0 -0.53%
2025-07-28 $151.4 $150.7 $0.6965 4,791.0 -0.10%
2025-07-25 $151.3 $149.9 $1.39 3,031.0 +0.74%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $154.9 $147.1 $7.85 149,047.0 +2.64%
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

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

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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
자본화:     |  볼륨(24시간):