Stockscreener 앱 받기
33.20
0.79%
0.2589
시간 외 거래:
33.15
-0.0508
-0.15%
First Trust China Alphadex Fund 주식 (FCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $33.57 | $32.89 | $0.68 | 122,716.0 | +0.79% |
| 2026-03-03 | $33.17 | $32.00 | $1.17 | 21,097.0 | -4.09% |
| 2026-03-02 | $34.56 | $34.02 | $0.5399 | 281,440.0 | +1.01% |
| 2026-02-27 | $34.08 | $33.57 | $0.505 | 88,781.0 | +0.50% |
| 2026-02-26 | $33.86 | $33.41 | $0.4475 | 56,130.0 | -0.88% |
| 2026-02-25 | $34.26 | $33.62 | $0.64 | 121,927.0 | +0.88% |
| 2026-02-24 | $33.85 | $33.50 | $0.35 | 9,662.0 | +0.96% |
| 2026-02-23 | $33.90 | $33.26 | $0.6429 | 151,683.0 | +0.42% |
| 2026-02-20 | $33.44 | $32.76 | $0.68 | 31,763.0 | +0.63% |
| 2026-02-19 | $33.20 | $32.85 | $0.3515 | 137,072.0 | -0.24% |
| 2026-02-18 | $33.51 | $33.00 | $0.51 | 25,209.0 | +0.73% |
| 2026-02-17 | $33.27 | $32.73 | $0.54 | 43,705.0 | +1.38% |
| 2026-02-13 | $33.01 | $32.55 | $0.46 | 684,065.0 | -3.13% |
| 2026-02-12 | $33.70 | $33.15 | $0.555 | 101,270.0 | +1.36% |
| 2026-02-11 | $33.41 | $33.06 | $0.35 | 21,666.0 | -0.27% |
| 2026-02-10 | $33.30 | $33.00 | $0.3038 | 7,799.0 | +0.51% |
| 2026-02-09 | $33.09 | $32.52 | $0.57 | 72,132.0 | +1.82% |
| 2026-02-06 | $32.48 | $31.93 | $0.55 | 43,111.0 | +2.46% |
| 2026-02-05 | $31.80 | $31.40 | $0.40 | 8,999.0 | -1.25% |
| 2026-02-04 | $32.16 | $31.82 | $0.345 | 4,463.0 | +0.19% |
| 2026-02-03 | $32.21 | $31.77 | $0.445 | 23,912.0 | +2.04% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $34.56 | $32.00 | $2.56 | 547,969.0 | -2.35% |
| 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% |
0.35%
자본화:
|
볼륨(24시간):