Stockscreener 앱 받기
184.78
0.40%
0.74
시간 외 거래:
184.67
-0.11
-0.06%
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 |
|---|---|---|---|---|---|
| 2026-07-27 | $186.6 | $182.7 | $3.93 | 10,444.0 | +0.40% |
| 2026-07-24 | $186.3 | $183.6 | $2.68 | 17,610.0 | -0.94% |
| 2026-07-23 | $186.8 | $184.9 | $1.91 | 42,626.0 | -0.27% |
| 2026-07-22 | $187.4 | $186.2 | $1.21 | 18,690.0 | -0.52% |
| 2026-07-21 | $187.5 | $185.7 | $1.77 | 7,128.0 | +1.89% |
| 2026-07-20 | $186.3 | $183.8 | $2.54 | 19,648.0 | -0.51% |
| 2026-07-17 | $186.0 | $182.8 | $3.22 | 6,809.0 | -0.39% |
| 2026-07-16 | $187.9 | $185.2 | $2.67 | 5,291.0 | -1.46% |
| 2026-07-15 | $190.0 | $186.3 | $3.72 | 5,325.0 | -0.37% |
| 2026-07-14 | $196.3 | $188.6 | $7.77 | 5,634.0 | +0.86% |
| 2026-07-13 | $190.4 | $186.7 | $3.69 | 7,851.0 | -1.66% |
| 2026-07-10 | $192.3 | $189.9 | $2.41 | 40,595.0 | -0.67% |
| 2026-07-09 | $192.7 | $191.7 | $0.9285 | 3,787.0 | +1.58% |
| 2026-07-08 | $188.9 | $186.9 | $2.03 | 10,064.0 | -0.48% |
| 2026-07-07 | $192.6 | $187.7 | $4.83 | 6,718.0 | -1.88% |
| 2026-07-06 | $195.1 | $193.2 | $1.91 | 11,020.0 | +0.88% |
| 2026-07-02 | $197.0 | $189.9 | $7.06 | 8,333.0 | -2.07% |
| 2026-07-01 | $198.8 | $195.7 | $3.10 | 18,339.0 | -2.15% |
| 2026-06-30 | $200.2 | $197.9 | $2.33 | 12,267.0 | +1.36% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $198.8 | $182.7 | $16.06 | 256,356.0 | -7.60% |
| 2026-06 | $200.2 | $179.2 | $21.05 | 286,244.0 | +6.01% |
| 2026-05 | $189.8 | $173.8 | $15.97 | 300,240.0 | +6.04% |
| 2026-04 | $179.1 | $158.4 | $20.64 | 173,546.0 | +11.93% |
| 2026-03 | $169.6 | $150.0 | $19.61 | 237,548.0 | -5.65% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):