Stockscreener 앱 받기
20.71
0.83%
0.17
시간 외 거래:
20.82
0.11
+0.53%
First Trust China Alphadex Fund 주식 (FCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $20.93 | $20.62 | $0.3149 | 7,355.0 | +0.83% |
| 2024-11-04 | $20.64 | $20.36 | $0.28 | 26,487.0 | +1.03% |
| 2024-11-01 | $20.40 | $20.33 | $0.0741 | 1,383.0 | -0.68% |
| 2024-10-31 | $20.47 | $20.19 | $0.281 | 6,438.0 | +0.74% |
| 2024-10-30 | $20.32 | $20.22 | $0.10 | 3,513.0 | -0.97% |
| 2024-10-29 | $20.76 | $20.50 | $0.26 | 8,323.0 | -2.56% |
| 2024-10-28 | $21.06 | $20.80 | $0.26 | 5,720.0 | +2.28% |
| 2024-10-25 | $20.75 | $20.59 | $0.16 | 1,882.0 | -0.72% |
| 2024-10-24 | $20.74 | $20.63 | $0.1076 | 1,343.0 | +0.62% |
| 2024-10-23 | $20.89 | $20.51 | $0.38 | 7,510.0 | -0.58% |
| 2024-10-22 | $20.73 | $20.52 | $0.2099 | 1,728.0 | +1.47% |
| 2024-10-21 | $20.45 | $20.22 | $0.23 | 3,942.0 | -0.10% |
| 2024-10-18 | $20.68 | $20.44 | $0.24 | 10,060.0 | +2.97% |
| 2024-10-17 | $19.96 | $19.65 | $0.3099 | 3,446.0 | -3.59% |
| 2024-10-16 | $20.70 | $20.32 | $0.38 | 16,793.0 | +2.95% |
| 2024-10-15 | $20.62 | $20.01 | $0.61 | 5,597.0 | -4.75% |
| 2024-10-14 | $21.16 | $20.73 | $0.43 | 49,456.0 | -0.03% |
| 2024-10-11 | $21.05 | $20.82 | $0.23 | 8,957.0 | -0.49% |
| 2024-10-10 | $21.12 | $20.89 | $0.2263 | 3,539.0 | +2.88% |
| 2024-10-09 | $20.65 | $20.02 | $0.635 | 4,647.0 | -3.25% |
| 2024-10-08 | $21.41 | $20.58 | $0.835 | 29,705.0 | -11.99% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $20.93 | $20.33 | $0.60 | 42,580.0 | +1.17% |
| 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% |
First Trust China Alphadex Fund 주식 (FCA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.11 | $21.26 | $1.85 | 41,977.0 | -8.28% |
| 2022-11 | $23.51 | $18.70 | $4.81 | 24,069.0 | +29.32% |
| 2022-10 | $22.21 | $18.13 | $4.08 | 34,855.0 | -14.08% |
| 2022-09 | $24.98 | $0.00 | $24.98 | 94,018.0 | -12.04% |
| 2022-08 | $24.86 | $22.95 | $1.91 | 41,188.0 | -1.08% |
| 2022-07 | $26.22 | $24.21 | $2.01 | 92,041.0 | -6.39% |
| 2022-06 | $26.88 | $25.08 | $1.80 | 36,582.0 | -1.05% |
| 2022-05 | $26.26 | $24.15 | $2.11 | 8,498.0 | +4.44% |
| 2022-04 | $26.54 | $24.38 | $2.16 | 8,728.0 | -3.42% |
| 2022-03 | $27.23 | $22.32 | $4.91 | 59,558.0 | -4.50% |
| 2022-02 | $28.35 | $26.59 | $1.76 | 12,281.0 | +1.66% |
| 2022-01 | $28.70 | $26.41 | $2.29 | 9,621.0 | -2.07% |
1.06%
자본화:
|
볼륨(24시간):