Stockscreener 앱 받기
35.40
0.72%
-0.2553
시간 외 거래:
35.58
0.1753
+0.50%
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 |
|---|---|---|---|---|---|
| 2025-12-16 | $35.47 | $35.40 | $0.0643 | 1,976.0 | -0.72% |
| 2025-12-15 | $36.07 | $35.66 | $0.41 | 2,891.0 | -0.62% |
| 2025-12-12 | $35.88 | $35.88 | $0.00 | 623.0 | -2.17% |
| 2025-12-11 | $36.68 | $36.40 | $0.2775 | 518.0 | +0.23% |
| 2025-12-10 | $36.61 | $36.00 | $0.61 | 940.0 | +1.96% |
| 2025-12-09 | $35.99 | $35.84 | $0.15 | 10,936.0 | +0.09% |
| 2025-12-08 | $35.88 | $35.79 | $0.09 | 931.0 | -0.05% |
| 2025-12-05 | $36.03 | $35.88 | $0.153 | 4,294.0 | +0.47% |
| 2025-12-04 | $35.76 | $35.71 | $0.0481 | 1,256.0 | +0.19% |
| 2025-12-03 | $35.64 | $35.35 | $0.2923 | 2,162.0 | +1.09% |
| 2025-12-02 | $35.40 | $35.26 | $0.1422 | 1,094.0 | +1.31% |
| 2025-12-01 | $34.87 | $34.75 | $0.1159 | 1,125.0 | -0.77% |
| 2025-11-28 | $35.07 | $35.07 | $0.00 | 61.00 | +1.30% |
| 2025-11-26 | $34.77 | $34.42 | $0.35 | 15,268.0 | +1.39% |
| 2025-11-25 | $34.14 | $33.27 | $0.8749 | 2,485.0 | +1.24% |
| 2025-11-24 | $33.73 | $33.10 | $0.6271 | 5,971.0 | +3.07% |
| 2025-11-21 | $32.90 | $32.11 | $0.7888 | 3,570.0 | +0.69% |
| 2025-11-20 | $33.77 | $32.50 | $1.27 | 1,489.0 | -3.50% |
| 2025-11-19 | $33.85 | $33.47 | $0.38 | 2,307.0 | +0.25% |
| 2025-11-18 | $33.79 | $33.31 | $0.4796 | 4,042.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $36.68 | $34.75 | $1.93 | 30,722.0 | +0.95% |
| 2025-11 | $36.56 | $32.11 | $4.45 | 75,174.0 | -4.15% |
| 2025-10 | $36.75 | $34.47 | $2.28 | 84,039.0 | +3.04% |
| 2025-09 | $35.62 | $33.80 | $1.82 | 89,894.0 | +3.43% |
| 2025-08 | $34.81 | $33.17 | $1.64 | 72,715.0 | -0.34% |
| 2025-07 | $35.08 | $33.53 | $1.55 | 193,291.0 | +1.35% |
| 2025-06 | $33.99 | $32.80 | $1.19 | 131,035.0 | +2.38% |
| 2025-05 | $33.53 | $31.39 | $2.14 | 70,531.0 | +5.87% |
| 2025-04 | $31.55 | $27.46 | $4.09 | 94,119.0 | +1.42% |
| 2025-03 | $32.47 | $29.79 | $2.68 | 116,071.0 | -4.36% |
| 2025-02 | $35.93 | $31.73 | $4.20 | 107,292.0 | -5.17% |
| 2025-01 | $34.81 | $31.82 | $2.99 | 93,555.0 | +3.50% |
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% |
0.97%
0.24%
자본화:
|
볼륨(24시간):