Stockscreener 앱 받기
75.57
0.21%
-0.1637
First Trust Large Capital Value Alphadex Fund 주식 (FTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $75.62 | $75.42 | $0.20 | 3,692.0 | -0.22% |
| 2025-06-02 | $75.73 | $74.81 | $0.9244 | 33,769.0 | +0.29% |
| 2025-05-30 | $75.72 | $75.08 | $0.64 | 30,542.0 | -0.38% |
| 2025-05-29 | $75.80 | $75.11 | $0.69 | 20,912.0 | +0.57% |
| 2025-05-28 | $76.26 | $75.30 | $0.961 | 33,876.0 | -1.17% |
| 2025-05-27 | $76.26 | $75.41 | $0.85 | 21,234.0 | +1.86% |
| 2025-05-23 | $75.05 | $74.35 | $0.6995 | 20,722.0 | -0.39% |
| 2025-05-22 | $75.56 | $74.72 | $0.8467 | 103,986.0 | -0.34% |
| 2025-05-21 | $76.67 | $75.40 | $1.27 | 35,737.0 | -2.32% |
| 2025-05-20 | $77.62 | $77.04 | $0.585 | 90,145.0 | -0.26% |
| 2025-05-19 | $77.49 | $76.84 | $0.65 | 61,473.0 | -0.19% |
| 2025-05-16 | $77.56 | $76.61 | $0.95 | 50,517.0 | +1.06% |
| 2025-05-15 | $76.77 | $75.91 | $0.8604 | 30,185.0 | +0.77% |
| 2025-05-14 | $76.72 | $76.10 | $0.6234 | 27,445.0 | -0.87% |
| 2025-05-13 | $77.15 | $76.69 | $0.46 | 28,926.0 | +0.14% |
| 2025-05-12 | $77.03 | $76.22 | $0.81 | 78,093.0 | +3.02% |
| 2025-05-09 | $74.70 | $74.30 | $0.40 | 26,475.0 | +0.01% |
| 2025-05-08 | $75.16 | $74.10 | $1.06 | 47,837.0 | +1.10% |
| 2025-05-07 | $73.97 | $73.31 | $0.6563 | 21,420.0 | +0.33% |
| 2025-05-06 | $74.00 | $73.25 | $0.75 | 44,035.0 | -0.56% |
First Trust Large Capital Value Alphadex Fund 주식 (FTA) 연도별 가격 이력
이 심층 분석에서는 First Trust Large Capital Value Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Large Capital Value Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Large Capital Value Alphadex Fund 주식 (FTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $75.73 | $74.81 | $0.9244 | 37,461.0 | +0.07% |
| 2025-05 | $77.62 | $73.25 | $4.38 | 958,107.0 | +2.71% |
| 2025-04 | $77.20 | $66.01 | $11.19 | 1,249,900.0 | -4.17% |
| 2025-03 | $79.04 | $74.10 | $4.94 | 791,106.0 | -2.22% |
| 2025-02 | $78.95 | $77.16 | $1.80 | 669,798.0 | -0.20% |
| 2025-01 | $80.34 | $75.80 | $4.55 | 1,078,916.0 | +2.82% |
First Trust Large Capital Value Alphadex Fund 주식 (FTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $83.17 | $74.99 | $8.18 | 1,030,480.0 | -8.67% |
| 2024-11 | $83.93 | $77.61 | $6.32 | 976,992.0 | +7.07% |
| 2024-10 | $80.46 | $77.89 | $2.57 | 860,423.0 | -1.46% |
| 2024-09 | $79.43 | $74.98 | $4.45 | 661,148.0 | +0.41% |
| 2024-08 | $78.81 | $73.09 | $5.71 | 803,837.0 | +1.46% |
| 2024-07 | $78.35 | $72.52 | $5.83 | 761,204.0 | +5.53% |
| 2024-06 | $75.27 | $72.36 | $2.91 | 889,320.0 | -2.13% |
| 2024-05 | $76.05 | $72.72 | $3.33 | 661,677.0 | +2.72% |
| 2024-04 | $76.51 | $72.16 | $4.35 | 940,072.0 | -4.15% |
| 2024-03 | $76.49 | $71.88 | $4.61 | 1,064,098.0 | +5.72% |
| 2024-02 | $72.39 | $69.17 | $3.22 | 1,150,019.0 | +2.88% |
| 2024-01 | $71.72 | $68.48 | $3.24 | 1,563,845.0 | -0.86% |
First Trust Large Capital Value Alphadex Fund 주식 (FTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $71.76 | $67.38 | $4.38 | 1,023,102.0 | +5.07% |
| 2023-11 | $67.42 | $62.52 | $4.90 | 1,200,574.0 | +7.60% |
| 2023-10 | $65.60 | $61.47 | $4.13 | 1,638,684.0 | -3.27% |
| 2023-09 | $68.11 | $64.24 | $3.87 | 1,150,239.0 | -3.93% |
| 2023-08 | $70.30 | $66.15 | $4.16 | 1,061,091.0 | -4.09% |
| 2023-07 | $70.86 | $65.58 | $5.28 | 1,312,709.0 | +5.44% |
| 2023-06 | $67.02 | $62.15 | $4.87 | 1,870,710.0 | +7.00% |
| 2023-05 | $66.18 | $62.12 | $4.06 | 1,612,067.0 | -5.48% |
| 2023-04 | $67.16 | $64.03 | $3.13 | 1,396,659.0 | -0.69% |
| 2023-03 | $70.49 | $62.32 | $8.17 | 2,825,599.0 | -3.69% |
| 2023-02 | $73.62 | $68.58 | $5.04 | 1,260,860.0 | -3.72% |
| 2023-01 | $71.60 | $65.37 | $6.23 | 2,216,324.0 | +8.80% |
0.01%
0.11%
자본화:
|
볼륨(24시간):