Stockscreener 앱 받기
146.85
1.25%
1.81
시간 외 거래:
146.48
-0.37
-0.25%
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 |
|---|---|---|---|---|---|
| 2025-02-05 | $146.8 | $145.6 | $1.24 | 5,161.0 | +1.25% |
| 2025-02-04 | $145.3 | $144.6 | $0.7535 | 2,003.0 | +0.54% |
| 2025-02-03 | $144.7 | $141.8 | $2.88 | 5,235.0 | -0.58% |
| 2025-01-31 | $146.9 | $145.1 | $1.77 | 5,367.0 | -0.85% |
| 2025-01-30 | $146.8 | $145.6 | $1.20 | 27,067.0 | +1.30% |
| 2025-01-29 | $144.7 | $144.1 | $0.64 | 2,729.0 | +0.15% |
| 2025-01-28 | $144.6 | $142.6 | $2.02 | 12,196.0 | +1.04% |
| 2025-01-27 | $143.7 | $142.3 | $1.44 | 2,520.0 | -2.29% |
| 2025-01-24 | $146.6 | $145.8 | $0.8078 | 6,895.0 | -0.18% |
| 2025-01-23 | $146.4 | $145.1 | $1.30 | 4,192.0 | +0.35% |
| 2025-01-22 | $146.0 | $145.7 | $0.2413 | 2,510.0 | -0.14% |
| 2025-01-21 | $146.1 | $144.9 | $1.17 | 3,534.0 | +1.81% |
| 2025-01-17 | $143.9 | $143.4 | $0.465 | 2,763.0 | +0.61% |
| 2025-01-16 | $142.7 | $141.8 | $0.8949 | 3,027.0 | +0.78% |
| 2025-01-15 | $142.0 | $141.3 | $0.6586 | 2,485.0 | +1.66% |
| 2025-01-14 | $139.2 | $138.1 | $1.12 | 2,711.0 | +1.44% |
| 2025-01-13 | $137.2 | $135.6 | $1.67 | 3,322.0 | -0.15% |
| 2025-01-10 | $137.8 | $137.0 | $0.84 | 5,141.0 | -1.59% |
| 2025-01-08 | $139.7 | $138.1 | $1.53 | 6,048.0 | +0.06% |
| 2025-01-07 | $141.7 | $138.9 | $2.79 | 3,593.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $146.8 | $141.8 | $5.02 | 17,560.0 | +1.20% |
| 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% |
0.79%
자본화:
|
볼륨(24시간):