Stockscreener 앱 받기
34.76
0.99%
0.3422
시간 외 거래:
34.74
-0.0241
-0.07%
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $34.78 | $34.58 | $0.2015 | 3,834.0 | +0.99% |
| 2024-11-21 | $34.54 | $34.31 | $0.2282 | 3,198.0 | +1.02% |
| 2024-11-20 | $34.07 | $33.79 | $0.2858 | 9,232.0 | +0.47% |
| 2024-11-19 | $33.92 | $33.41 | $0.5052 | 7,902.0 | +1.03% |
| 2024-11-18 | $33.72 | $33.42 | $0.3047 | 5,720.0 | +0.38% |
| 2024-11-15 | $33.44 | $33.36 | $0.0837 | 2,356.0 | -0.34% |
| 2024-11-14 | $33.81 | $33.56 | $0.2508 | 5,243.0 | -1.09% |
| 2024-11-13 | $34.20 | $33.93 | $0.269 | 12,078.0 | -0.15% |
| 2024-11-12 | $34.04 | $33.82 | $0.2188 | 1,953.0 | -0.35% |
| 2024-11-11 | $34.10 | $34.06 | $0.039 | 2,692.0 | +0.95% |
| 2024-11-08 | $33.80 | $33.73 | $0.0776 | 102,061.0 | +2.10% |
| 2024-11-07 | $33.11 | $32.98 | $0.1263 | 1,584.0 | +1.51% |
| 2024-11-06 | $32.59 | $32.38 | $0.21 | 8,940.0 | +2.45% |
| 2024-11-05 | $31.81 | $31.79 | $0.0243 | 2,841.0 | +1.95% |
| 2024-11-04 | $31.25 | $31.20 | $0.0457 | 885.0 | +0.04% |
| 2024-11-01 | $31.41 | $31.19 | $0.2201 | 2,556.0 | -0.38% |
| 2024-10-31 | $31.45 | $31.31 | $0.14 | 5,659.0 | -1.22% |
| 2024-10-30 | $31.83 | $31.70 | $0.1308 | 2,752.0 | -0.30% |
| 2024-10-29 | $31.83 | $31.78 | $0.0487 | 1,787.0 | +0.23% |
| 2024-10-28 | $31.78 | $31.72 | $0.0594 | 1,523.0 | +0.50% |
| 2024-10-25 | $31.86 | $31.56 | $0.2994 | 6,169.0 | -0.88% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $34.78 | $31.19 | $3.59 | 176,909.0 | +11.03% |
| 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% |
First Trust Lunt U.S. Factor Rotation ETF 주식 (FCTR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.06 | $27.50 | $2.56 | 1,256,403.0 | -6.41% |
| 2022-11 | $30.07 | $27.68 | $2.39 | 1,236,309.0 | +2.94% |
| 2022-10 | $29.10 | $26.15 | $2.95 | 1,473,237.0 | +10.70% |
| 2022-09 | $30.42 | $25.82 | $4.60 | 1,777,116.0 | -8.91% |
| 2022-08 | $30.39 | $28.38 | $2.01 | 1,540,942.0 | -1.34% |
| 2022-07 | $29.14 | $26.29 | $2.85 | 1,545,915.0 | +7.06% |
| 2022-06 | $30.47 | $26.30 | $4.17 | 1,646,357.0 | -10.00% |
| 2022-05 | $30.54 | $27.97 | $2.57 | 3,010,769.0 | +3.96% |
| 2022-04 | $33.09 | $29.00 | $4.09 | 1,708,731.0 | -11.27% |
| 2022-03 | $33.52 | $29.55 | $3.97 | 3,408,789.0 | +3.84% |
| 2022-02 | $32.90 | $29.89 | $3.01 | 2,390,925.0 | -0.41% |
| 2022-01 | $35.13 | $30.12 | $5.01 | 6,930,662.0 | -10.89% |
0.73%
자본화:
|
볼륨(24시간):