Stockscreener 앱 받기
31.46
0.03%
0.01
First Trust China Alphadex Fund 주식 (FCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $31.78 | $31.04 | $0.74 | 28,632.0 | +0.03% |
| 2026-04-01 | $31.92 | $30.76 | $1.16 | 28,994.0 | +0.35% |
| 2026-03-31 | $31.43 | $30.86 | $0.5719 | 3,053.0 | -0.29% |
| 2026-03-30 | $31.86 | $31.40 | $0.4576 | 7,036.0 | +1.09% |
| 2026-03-27 | $31.20 | $30.85 | $0.35 | 7,523.0 | +0.29% |
| 2026-03-26 | $31.53 | $31.00 | $0.53 | 25,229.0 | -3.64% |
| 2026-03-25 | $32.38 | $32.02 | $0.36 | 9,348.0 | +2.70% |
| 2026-03-24 | $31.55 | $30.75 | $0.80 | 20,177.0 | +1.38% |
| 2026-03-23 | $31.60 | $30.88 | $0.719 | 105,087.0 | -0.57% |
| 2026-03-20 | $31.61 | $30.82 | $0.79 | 25,659.0 | -3.73% |
| 2026-03-19 | $32.28 | $31.60 | $0.68 | 38,027.0 | -0.28% |
| 2026-03-18 | $32.50 | $32.01 | $0.49 | 41,057.0 | +0.59% |
| 2026-03-17 | $33.00 | $32.00 | $1.00 | 63,210.0 | -1.53% |
| 2026-03-16 | $33.19 | $32.59 | $0.599 | 71,006.0 | -1.28% |
| 2026-03-13 | $33.55 | $32.84 | $0.715 | 41,018.0 | -0.44% |
| 2026-03-12 | $33.50 | $33.07 | $0.4262 | 45,533.0 | -0.81% |
| 2026-03-11 | $33.69 | $33.03 | $0.66 | 153,650.0 | +1.22% |
| 2026-03-10 | $33.62 | $32.96 | $0.66 | 6,778.0 | +0.47% |
| 2026-03-09 | $32.96 | $32.38 | $0.5831 | 38,084.0 | +1.56% |
| 2026-03-06 | $32.70 | $32.29 | $0.41 | 200,236.0 | -1.26% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $31.92 | $30.76 | $1.16 | 86,258.0 | +0.38% |
| 2026-03 | $34.56 | $30.75 | $3.81 | 1,338,324.0 | -7.82% |
| 2026-02 | $34.26 | $31.13 | $3.13 | 1,646,315.0 | +6.06% |
| 2026-01 | $33.24 | $29.10 | $4.14 | 395,082.0 | +13.40% |
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 | 280,155.0 | -1.73% |
| 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% |
0.16%
0.62%
자본화:
|
볼륨(24시간):