Stockscreener 앱 받기
20.78
1.55%
-0.3269
시간 외 거래:
20.91
0.13
+0.63%
First Trust China Alphadex Fund 주식 (FCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $20.91 | $20.69 | $0.22 | 347.0 | -1.55% |
| 2025-04-02 | $21.22 | $21.08 | $0.1392 | 1,224.0 | +0.13% |
| 2025-04-01 | $21.08 | $20.80 | $0.28 | 2,305.0 | +0.67% |
| 2025-03-31 | $20.97 | $20.87 | $0.0989 | 1,009.0 | -0.76% |
| 2025-03-28 | $21.50 | $21.08 | $0.42 | 291.0 | -2.99% |
| 2025-03-27 | $21.75 | $21.56 | $0.19 | 1,798.0 | +0.79% |
| 2025-03-26 | $21.62 | $21.52 | $0.10 | 467.0 | +0.51% |
| 2025-03-25 | $21.54 | $21.45 | $0.0864 | 1,169.0 | -1.11% |
| 2025-03-24 | $21.78 | $21.51 | $0.27 | 2,228.0 | +0.60% |
| 2025-03-21 | $21.73 | $21.58 | $0.15 | 287.0 | -1.93% |
| 2025-03-20 | $22.15 | $21.88 | $0.27 | 5,469.0 | -2.24% |
| 2025-03-19 | $22.61 | $22.39 | $0.2226 | 824.0 | -0.62% |
| 2025-03-18 | $22.73 | $22.58 | $0.15 | 4,734.0 | +0.09% |
| 2025-03-17 | $22.74 | $22.40 | $0.34 | 7,062.0 | +2.21% |
| 2025-03-14 | $22.24 | $21.97 | $0.2656 | 14,509.0 | +2.03% |
| 2025-03-13 | $21.70 | $21.51 | $0.19 | 515.0 | +0.32% |
| 2025-03-12 | $21.68 | $21.49 | $0.1853 | 1,109.0 | +0.23% |
| 2025-03-11 | $21.76 | $21.35 | $0.41 | 2,843.0 | +0.98% |
| 2025-03-10 | $21.45 | $21.20 | $0.2499 | 6,056.0 | -1.06% |
| 2025-03-07 | $21.66 | $21.52 | $0.1355 | 33,621.0 | +0.14% |
| 2025-03-06 | $21.82 | $21.54 | $0.28 | 3,863.0 | -0.19% |
| 2025-03-05 | $21.61 | $21.21 | $0.3975 | 14,331.0 | +3.68% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $21.22 | $20.69 | $0.53 | 4,223.0 | -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% |
3.72%
자본화:
|
볼륨(24시간):