Stockscreener 앱 받기
164.94
1.54%
-2.583
시간 외 거래:
164.78
-0.1645
-0.10%
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $166.8 | $163.3 | $3.59 | 10,934.0 | -1.54% |
| 2026-03-04 | $168.0 | $167.1 | $0.90 | 13,315.0 | +0.91% |
| 2026-03-03 | $167.0 | $162.6 | $4.37 | 14,077.0 | -1.91% |
| 2026-03-02 | $169.6 | $167.1 | $2.57 | 15,088.0 | +0.48% |
| 2026-02-27 | $168.9 | $167.5 | $1.40 | 7,477.0 | -1.08% |
| 2026-02-26 | $170.4 | $168.0 | $2.48 | 5,713.0 | +0.40% |
| 2026-02-25 | $170.0 | $169.0 | $1.04 | 5,934.0 | +0.66% |
| 2026-02-24 | $168.8 | $166.7 | $2.10 | 5,892.0 | +1.28% |
| 2026-02-23 | $169.1 | $166.0 | $3.13 | 16,545.0 | -1.68% |
| 2026-02-20 | $170.0 | $168.4 | $1.63 | 8,090.0 | +0.14% |
| 2026-02-19 | $169.0 | $167.3 | $1.62 | 12,362.0 | +0.04% |
| 2026-02-18 | $170.2 | $168.3 | $1.88 | 11,819.0 | +0.46% |
| 2026-02-17 | $168.3 | $166.1 | $2.21 | 9,096.0 | +0.24% |
| 2026-02-13 | $168.5 | $165.7 | $2.76 | 9,944.0 | +1.28% |
| 2026-02-12 | $169.9 | $165.4 | $4.44 | 59,300.0 | -1.84% |
| 2026-02-11 | $171.1 | $163.3 | $7.77 | 10,900.0 | -0.45% |
| 2026-02-10 | $170.7 | $169.5 | $1.19 | 48,044.0 | -0.21% |
| 2026-02-09 | $170.3 | $168.1 | $2.21 | 8,826.0 | +0.79% |
| 2026-02-06 | $168.5 | $164.3 | $4.19 | 12,188.0 | +3.69% |
| 2026-02-05 | $164.5 | $162.4 | $2.16 | 15,448.0 | -1.12% |
| 2026-02-04 | $167.6 | $162.5 | $5.07 | 12,001.0 | -1.72% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $169.6 | $162.6 | $7.03 | 64,348.0 | -2.07% |
| 2026-02 | $171.1 | $162.4 | $8.76 | 308,250.0 | +1.36% |
| 2026-01 | $172.2 | $162.5 | $9.71 | 317,317.0 | +2.67% |
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% |
1.30%
0.06%
자본화:
|
볼륨(24시간):