Stockscreener 앱 받기
31.18
1.57%
0.4808
시간 외 거래:
30.98
-0.203
-0.65%
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 |
|---|---|---|---|---|---|
| 2025-03-19 | $31.18 | $30.85 | $0.333 | 5,089.0 | +1.57% |
| 2025-03-18 | $30.91 | $30.63 | $0.28 | 11,997.0 | -1.43% |
| 2025-03-17 | $31.31 | $30.86 | $0.4518 | 7,800.0 | +1.65% |
| 2025-03-14 | $30.64 | $30.34 | $0.3016 | 3,199.0 | +2.86% |
| 2025-03-13 | $30.19 | $29.79 | $0.4002 | 3,629.0 | -1.64% |
| 2025-03-12 | $30.40 | $30.14 | $0.2596 | 5,794.0 | +0.53% |
| 2025-03-11 | $30.30 | $30.06 | $0.24 | 3,102.0 | +0.02% |
| 2025-03-10 | $30.59 | $30.00 | $0.59 | 5,685.0 | -3.12% |
| 2025-03-07 | $31.09 | $30.39 | $0.7037 | 6,446.0 | +0.85% |
| 2025-03-06 | $31.51 | $30.82 | $0.6866 | 4,124.0 | -3.23% |
| 2025-03-05 | $31.86 | $31.13 | $0.7229 | 1,437.0 | +1.52% |
| 2025-03-04 | $31.67 | $31.38 | $0.2916 | 190.0 | -0.61% |
| 2025-03-03 | $32.47 | $31.52 | $0.9518 | 6,129.0 | -2.35% |
| 2025-02-28 | $32.33 | $31.73 | $0.60 | 3,972.0 | +1.59% |
| 2025-02-27 | $31.98 | $31.82 | $0.1525 | 1,468.0 | -2.46% |
| 2025-02-26 | $32.96 | $32.47 | $0.49 | 5,873.0 | +0.55% |
| 2025-02-25 | $32.62 | $32.21 | $0.414 | 803.0 | -1.70% |
| 2025-02-24 | $33.62 | $32.93 | $0.69 | 5,514.0 | -1.85% |
| 2025-02-21 | $34.52 | $33.63 | $0.8889 | 526.0 | -2.79% |
| 2025-02-20 | $34.64 | $34.43 | $0.2062 | 2,614.0 | -2.52% |
| 2025-02-19 | $35.77 | $35.49 | $0.2841 | 5,627.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $32.47 | $29.79 | $2.68 | 69,710.0 | -3.55% |
| 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% |
0.61%
자본화:
|
볼륨(24시간):