Stockscreener 앱 받기
24.59
1.52%
-0.379
시간 외 거래:
24.60
0.009
+0.04%
First Trust China Alphadex Fund 주식 (FCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-16 | $24.78 | $24.29 | $0.4867 | 2,605.0 | -1.52% |
| 2025-07-15 | $25.00 | $24.75 | $0.25 | 1,152.0 | +0.52% |
| 2025-07-14 | $24.84 | $24.60 | $0.2437 | 1,903.0 | +2.14% |
| 2025-07-11 | $24.41 | $24.07 | $0.34 | 4,253.0 | -0.33% |
| 2025-07-10 | $24.41 | $24.27 | $0.149 | 1,968.0 | +0.62% |
| 2025-07-09 | $24.25 | $23.86 | $0.3899 | 4,677.0 | -0.37% |
| 2025-07-08 | $24.59 | $24.27 | $0.3233 | 1,572.0 | +1.29% |
| 2025-07-07 | $24.21 | $23.87 | $0.3399 | 3,189.0 | +0.50% |
| 2025-07-03 | $24.05 | $23.91 | $0.14 | 324.0 | -0.83% |
| 2025-07-02 | $24.11 | $23.76 | $0.3497 | 1,390.0 | +0.00% |
| 2025-07-01 | $24.17 | $23.97 | $0.1965 | 2,389.0 | -0.04% |
| 2025-06-30 | $24.12 | $23.81 | $0.3099 | 1,217.0 | +0.46% |
| 2025-06-27 | $24.01 | $23.92 | $0.09 | 763.0 | +0.25% |
| 2025-06-26 | $23.99 | $23.87 | $0.12 | 2,552.0 | -0.75% |
| 2025-06-25 | $24.13 | $24.00 | $0.1282 | 587.0 | -0.12% |
| 2025-06-24 | $24.16 | $23.96 | $0.20 | 2,033.0 | +3.16% |
| 2025-06-23 | $23.57 | $23.41 | $0.165 | 8,992.0 | +0.99% |
| 2025-06-20 | $23.51 | $23.11 | $0.40 | 2,666.0 | -2.11% |
| 2025-06-18 | $23.73 | $23.62 | $0.1111 | 3,377.0 | -0.42% |
| 2025-06-17 | $23.92 | $23.58 | $0.3399 | 4,103.0 | -1.82% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $25.00 | $23.76 | $1.24 | 28,027.0 | +1.95% |
| 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% |
0.50%
자본화:
|
볼륨(24시간):