Stockscreener 앱 받기
165.60
1.84%
-3.1064
시간 외 거래:
165.53
-0.07
-0.04%
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $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% |
| 2026-02-03 | $169.1 | $164.8 | $4.29 | 10,561.0 | -0.24% |
| 2026-02-02 | $168.3 | $165.8 | $2.41 | 38,110.0 | +0.87% |
| 2026-01-30 | $172.0 | $165.8 | $6.17 | 5,336.0 | -1.70% |
| 2026-01-29 | $170.4 | $167.0 | $3.47 | 7,038.0 | -0.38% |
| 2026-01-28 | $171.0 | $169.4 | $1.59 | 6,243.0 | -0.21% |
| 2026-01-27 | $171.1 | $169.6 | $1.55 | 8,131.0 | +0.25% |
| 2026-01-26 | $170.5 | $169.6 | $0.9273 | 6,605.0 | +0.01% |
| 2026-01-23 | $171.6 | $169.5 | $2.11 | 9,160.0 | -1.03% |
| 2026-01-22 | $172.2 | $171.3 | $0.955 | 6,298.0 | +0.62% |
| 2026-01-21 | $170.7 | $168.2 | $2.48 | 15,007.0 | +1.33% |
| 2026-01-20 | $169.8 | $167.6 | $2.20 | 12,566.0 | -1.45% |
| 2026-01-16 | $171.5 | $170.2 | $1.25 | 61,462.0 | +0.06% |
| 2026-01-15 | $171.9 | $170.4 | $1.44 | 20,769.0 | +0.80% |
| 2026-01-14 | $169.7 | $167.8 | $1.82 | 14,256.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $171.1 | $162.4 | $8.76 | 274,678.0 | -0.35% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):