34.83
price up icon0.84%   0.2908
after-market 시간 외 거래: 34.63 -0.2047 -0.59%
loading

First Trust Lunt U.S. Factor Rotation ETF 주식 (FCTR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $34.83 $34.52 $0.3147 97,014.0 +0.84%
2025-07-24 $34.68 $34.47 $0.2105 5,164.0 -0.51%
2025-07-23 $34.72 $34.68 $0.0407 614.0 +0.61%
2025-07-22 $34.52 $34.22 $0.30 2,434.0 +0.52%
2025-07-21 $34.58 $34.33 $0.2483 1,621.0 -0.46%
2025-07-18 $34.51 $34.35 $0.16 2,409.0 +0.17%
2025-07-17 $34.45 $34.21 $0.24 7,975.0 +0.96%
2025-07-16 $34.12 $33.75 $0.3647 23,780.0 +0.42%
2025-07-15 $34.29 $33.96 $0.3269 3,318.0 -0.63%
2025-07-14 $34.22 $34.07 $0.151 3,138.0 +0.38%
2025-07-11 $34.13 $34.04 $0.09 2,124.0 -0.71%
2025-07-10 $34.42 $34.20 $0.2237 1,840.0 +0.34%
2025-07-09 $34.18 $33.90 $0.2761 3,931.0 +0.70%
2025-07-08 $33.97 $33.85 $0.1187 5,389.0 +0.57%
2025-07-07 $33.83 $33.65 $0.185 5,874.0 -0.98%
2025-07-03 $34.13 $33.87 $0.26 5,387.0 +1.20%
2025-07-02 $33.70 $33.53 $0.17 4,966.0 -0.36%
2025-07-01 $34.00 $33.74 $0.2605 4,823.0 -0.58%
2025-06-30 $33.99 $33.70 $0.291 7,388.0 +1.15%
2025-06-27 $33.79 $33.51 $0.28 4,058.0 +0.37%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $34.83 $33.53 $1.30 278,815.0 +2.48%
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

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

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%
exchange_traded_fund VTV
$180.66
price up icon 0.43%
exchange_traded_fund VUG
$454.23
price up icon 0.43%
exchange_traded_fund IJH
$64.36
price up icon 0.88%
exchange_traded_fund EFA
$90.75
price down icon 0.12%
exchange_traded_fund IWF
$439.88
price up icon 0.46%
exchange_traded_fund QQQ
$566.37
price up icon 0.24%
자본화:     |  볼륨(24시간):