Stockscreener 앱 받기
28.32
1.00%
0.28
First Trust China Alphadex Fund 주식 (FCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $28.44 | $28.25 | $0.1899 | 3,868.0 | +1.00% |
| 2025-12-17 | $28.24 | $27.75 | $0.487 | 4,065.0 | +0.86% |
| 2025-12-16 | $27.80 | $27.38 | $0.4197 | 52,359.0 | -1.10% |
| 2025-12-15 | $28.32 | $28.09 | $0.2319 | 7,940.0 | +0.23% |
| 2025-12-12 | $28.22 | $27.82 | $0.40 | 3,130.0 | -0.44% |
| 2025-12-11 | $28.26 | $27.90 | $0.356 | 1,233.0 | +0.03% |
| 2025-12-10 | $28.28 | $27.98 | $0.2968 | 3,926.0 | +0.38% |
| 2025-12-09 | $28.14 | $28.00 | $0.14 | 6,358.0 | -2.50% |
| 2025-12-08 | $29.00 | $28.45 | $0.55 | 10,073.0 | -1.87% |
| 2025-12-05 | $30.27 | $29.03 | $1.24 | 5,530.0 | +1.75% |
| 2025-12-04 | $28.82 | $28.69 | $0.1297 | 703.0 | -0.24% |
| 2025-12-03 | $29.00 | $28.63 | $0.37 | 2,087.0 | +0.18% |
| 2025-12-02 | $28.83 | $28.59 | $0.2431 | 1,690.0 | -0.68% |
| 2025-12-01 | $29.21 | $29.03 | $0.18 | 3,714.0 | +0.39% |
| 2025-11-28 | $29.10 | $28.88 | $0.2215 | 1,253.0 | +1.04% |
| 2025-11-26 | $28.79 | $28.55 | $0.2419 | 586.0 | -0.63% |
| 2025-11-25 | $28.80 | $28.46 | $0.3375 | 1,921.0 | +0.81% |
| 2025-11-24 | $28.57 | $28.20 | $0.3707 | 1,099.0 | +1.67% |
| 2025-11-21 | $28.10 | $27.75 | $0.35 | 2,668.0 | -2.09% |
| 2025-11-20 | $29.14 | $28.51 | $0.6313 | 5,943.0 | -1.06% |
| 2025-11-19 | $29.05 | $28.69 | $0.3607 | 2,302.0 | +0.95% |
First Trust China Alphadex Fund 주식 (FCA) 연도별 가격 이력
이 심층 분석에서는 First Trust China Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust China Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust China Alphadex Fund 주식 (FCA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.27 | $27.38 | $2.89 | 110,544.0 | -2.06% |
| 2025-11 | $30.38 | $27.75 | $2.63 | 213,723.0 | +0.92% |
| 2025-10 | $29.66 | $27.50 | $2.16 | 443,163.0 | -1.09% |
| 2025-09 | $29.12 | $26.72 | $2.40 | 288,045.0 | +4.55% |
| 2025-08 | $29.51 | $24.86 | $4.65 | 318,336.0 | +8.48% |
| 2025-07 | $26.73 | $23.76 | $2.97 | 163,173.0 | +5.90% |
| 2025-06 | $24.61 | $22.03 | $2.58 | 59,344.0 | +9.09% |
| 2025-05 | $22.57 | $20.56 | $2.01 | 52,691.0 | +6.40% |
| 2025-04 | $21.22 | $17.34 | $3.88 | 57,887.0 | -0.76% |
| 2025-03 | $22.74 | $20.69 | $2.05 | 104,855.0 | +0.10% |
| 2025-02 | $21.56 | $19.89 | $1.67 | 84,819.0 | +5.28% |
| 2025-01 | $20.38 | $18.73 | $1.65 | 584,358.0 | -0.89% |
First Trust China Alphadex Fund 주식 (FCA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.86 | $19.77 | $2.09 | 2,118,650.0 | +2.33% |
| 2024-11 | $21.11 | $19.10 | $2.01 | 183,143.0 | -3.62% |
| 2024-10 | $24.12 | $19.65 | $4.47 | 269,211.0 | -2.57% |
| 2024-09 | $21.36 | $17.17 | $4.19 | 243,399.0 | +13.38% |
| 2024-08 | $18.88 | $17.95 | $0.93 | 10,305.0 | -1.44% |
| 2024-07 | $20.57 | $18.29 | $2.28 | 44,251.0 | -6.93% |
| 2024-06 | $21.22 | $19.82 | $1.40 | 58,322.0 | -3.22% |
| 2024-05 | $21.71 | $19.56 | $2.15 | 84,510.0 | +7.53% |
| 2024-04 | $19.74 | $18.75 | $0.9908 | 227,368.0 | +3.75% |
| 2024-03 | $20.14 | $18.61 | $1.53 | 92,102.0 | -3.16% |
| 2024-02 | $19.51 | $17.26 | $2.25 | 105,789.0 | +10.10% |
| 2024-01 | $18.72 | $16.82 | $1.90 | 26,370.0 | -5.28% |
First Trust China Alphadex Fund 주식 (FCA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.59 | $17.33 | $1.26 | 36,247.0 | +2.26% |
| 2023-11 | $18.70 | $17.93 | $0.7727 | 55,216.0 | -0.19% |
| 2023-10 | $18.97 | $17.88 | $1.09 | 8,169.0 | -3.92% |
| 2023-09 | $19.66 | $18.80 | $0.8575 | 9,180.0 | -2.29% |
| 2023-08 | $21.05 | $18.65 | $2.40 | 11,747.0 | -8.76% |
| 2023-07 | $21.19 | $19.75 | $1.44 | 62,316.0 | +5.11% |
| 2023-06 | $21.43 | $19.07 | $2.36 | 179,055.0 | -0.02% |
| 2023-05 | $23.41 | $19.95 | $3.46 | 38,620.0 | -12.79% |
| 2023-04 | $23.15 | $21.84 | $1.31 | 51,453.0 | +5.73% |
| 2023-03 | $23.15 | $21.64 | $1.51 | 73,104.0 | +1.76% |
| 2023-02 | $24.52 | $21.49 | $3.03 | 92,083.0 | -6.81% |
| 2023-01 | $23.82 | $21.65 | $2.17 | 148,634.0 | +6.94% |
0.06%
1.34%
자본화:
|
볼륨(24시간):