34.29
1.56%
0.5272
First Trust Lunt U.S. Factor Rotation ETF 주식 (FCTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-01-30 | $34.38 | $34.12 | $0.2631 | 6,806.0 | +1.56% |
2025-01-29 | $33.81 | $33.65 | $0.1601 | 10,040.0 | -0.28% |
2025-01-28 | $33.86 | $33.72 | $0.141 | 2,906.0 | +1.63% |
2025-01-27 | $33.65 | $33.15 | $0.50 | 3,121.0 | -3.67% |
2025-01-24 | $34.81 | $34.53 | $0.2762 | 15,784.0 | -0.22% |
2025-01-23 | $34.67 | $34.43 | $0.2392 | 5,423.0 | +0.33% |
2025-01-22 | $34.61 | $34.50 | $0.1104 | 3,281.0 | +0.94% |
2025-01-21 | $34.32 | $34.07 | $0.2455 | 2,782.0 | +1.37% |
2025-01-17 | $33.86 | $33.76 | $0.095 | 2,088.0 | +0.98% |
2025-01-16 | $33.57 | $33.28 | $0.2936 | 11,259.0 | +0.88% |
2025-01-15 | $33.33 | $33.13 | $0.1943 | 1,968.0 | +1.93% |
2025-01-14 | $32.70 | $32.32 | $0.3756 | 2,627.0 | +0.99% |
2025-01-13 | $32.19 | $31.82 | $0.3734 | 2,157.0 | -0.27% |
2025-01-10 | $32.37 | $32.08 | $0.284 | 5,262.0 | -1.40% |
2025-01-08 | $32.76 | $32.35 | $0.41 | 2,395.0 | +0.36% |
2025-01-07 | $33.21 | $32.56 | $0.6474 | 6,805.0 | -1.77% |
2025-01-06 | $33.47 | $33.21 | $0.2638 | 4,279.0 | -0.46% |
2025-01-03 | $33.36 | $33.05 | $0.3111 | 537.0 | +1.12% |
2025-01-02 | $33.17 | $32.77 | $0.3977 | 2,259.0 | +0.15% |
First Trust Lunt U.S. Factor Rotation ETF 주식 (FCTR) 연도별 가격 이력
이 심층 분석에서는 First Trust Lunt U.S. Factor Rotation ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Lunt U.S. Factor Rotation ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Lunt U.S. Factor Rotation ETF 주식 (FCTR) 가격 이력 2025
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-01 | $34.81 | $31.82 | $2.99 | 98,585.0 | +4.09% |
First Trust Lunt U.S. Factor Rotation ETF 주식 (FCTR) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-12 | $35.37 | $32.66 | $2.70 | 123,052.0 | -5.67% |
2024-11 | $35.13 | $31.19 | $3.94 | 181,805.0 | +11.98% |
2024-10 | $32.24 | $30.80 | $1.44 | 91,968.0 | +0.68% |
2024-09 | $31.17 | $29.07 | $2.10 | 172,860.0 | +3.91% |
2024-08 | $30.22 | $27.39 | $2.83 | 176,707.0 | -3.52% |
2024-07 | $32.45 | $30.31 | $2.13 | 138,959.0 | -0.01% |
2024-06 | $31.60 | $30.49 | $1.11 | 59,357.0 | +0.34% |
2024-05 | $31.63 | $29.72 | $1.91 | 216,231.0 | +3.56% |
2024-04 | $31.10 | $29.42 | $1.68 | 185,264.0 | -3.91% |
2024-03 | $31.37 | $29.90 | $1.47 | 249,013.0 | +3.74% |
2024-02 | $29.95 | $27.69 | $2.26 | 245,121.0 | +7.70% |
2024-01 | $28.30 | $26.65 | $1.65 | 327,850.0 | +0.07% |
First Trust Lunt U.S. Factor Rotation ETF 주식 (FCTR) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $28.08 | $25.77 | $2.31 | 472,778.0 | +7.43% |
2023-11 | $25.88 | $22.87 | $3.01 | 997,574.0 | +12.11% |
2023-10 | $24.96 | $22.62 | $2.34 | 847,074.0 | -6.33% |
2023-09 | $26.19 | $24.27 | $1.92 | 607,720.0 | -4.93% |
2023-08 | $27.29 | $24.58 | $2.71 | 596,384.0 | -4.85% |
2023-07 | $27.36 | $25.94 | $1.42 | 354,670.0 | +3.65% |
2023-06 | $26.57 | $24.66 | $1.91 | 1,085,825.0 | +6.14% |
2023-05 | $25.49 | $24.31 | $1.18 | 1,992,696.0 | -3.70% |
2023-04 | $27.52 | $25.21 | $2.31 | 864,833.0 | -6.35% |
2023-03 | $28.68 | $25.51 | $3.17 | 625,161.0 | -0.72% |
2023-02 | $29.38 | $27.29 | $2.09 | 582,624.0 | -4.98% |
2023-01 | $29.19 | $27.44 | $1.75 | 1,067,471.0 | +4.27% |
자본화:
|
볼륨(24시간):