Stockscreener 앱 받기
168.98
1.05%
1.6665
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $170.1 | $168.3 | $1.83 | 997.0 | +1.17% |
| 2026-01-08 | $168.2 | $167.0 | $1.28 | 10,281.0 | -0.39% |
| 2026-01-07 | $169.0 | $167.8 | $1.11 | 7,905.0 | -0.63% |
| 2026-01-06 | $169.2 | $166.4 | $2.83 | 8,732.0 | +1.44% |
| 2026-01-05 | $166.9 | $165.4 | $1.48 | 3,583.0 | +1.58% |
| 2026-01-02 | $165.4 | $162.5 | $2.85 | 5,306.0 | +1.35% |
| 2025-12-31 | $163.7 | $161.9 | $1.84 | 7,570.0 | -0.94% |
| 2025-12-30 | $164.5 | $163.4 | $1.10 | 3,422.0 | -0.53% |
| 2025-12-29 | $165.5 | $163.9 | $1.58 | 5,149.0 | -0.66% |
| 2025-12-26 | $166.4 | $165.2 | $1.21 | 2,883.0 | -0.38% |
| 2025-12-24 | $166.2 | $165.2 | $0.925 | 2,047.0 | +0.21% |
| 2025-12-23 | $166.1 | $165.3 | $0.835 | 3,881.0 | -0.36% |
| 2025-12-22 | $166.6 | $165.6 | $0.93 | 4,899.0 | +1.25% |
| 2025-12-19 | $164.5 | $162.2 | $2.29 | 5,385.0 | +1.78% |
| 2025-12-18 | $162.7 | $161.0 | $1.71 | 7,221.0 | +1.23% |
| 2025-12-17 | $163.3 | $159.3 | $4.01 | 23,162.0 | -1.83% |
| 2025-12-16 | $163.2 | $161.2 | $1.93 | 5,991.0 | -0.10% |
| 2025-12-15 | $164.9 | $162.2 | $2.70 | 8,032.0 | -0.77% |
| 2025-12-12 | $167.4 | $163.7 | $3.72 | 4,858.0 | -1.99% |
| 2025-12-11 | $167.3 | $164.8 | $2.47 | 7,397.0 | +1.16% |
| 2025-12-10 | $166.2 | $163.3 | $2.87 | 5,441.0 | +1.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $170.1 | $162.5 | $7.57 | 36,804.0 | +4.58% |
First Trust Multi Cap Growth Alphadex Fund 주식 (FAD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $167.4 | $159.3 | $8.12 | 179,002.0 | +0.62% |
| 2025-11 | $165.1 | $150.6 | $14.50 | 132,630.0 | -1.09% |
| 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% |
0.52%
자본화:
|
볼륨(24시간):