77.81
price down icon0.71%   -0.555
after-market 시간 외 거래: 77.81
loading

First Trust Large Capital Value Alphadex Fund 주식 (FTA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-25 $78.33 $77.75 $0.579 19,756.0 -0.71%
2025-06-24 $78.54 $78.06 $0.4788 19,383.0 +0.73%
2025-06-23 $77.87 $77.04 $0.83 22,314.0 +0.57%
2025-06-20 $77.62 $77.22 $0.405 13,571.0 +0.44%
2025-06-18 $77.53 $77.02 $0.5087 15,475.0 -0.06%
2025-06-17 $77.83 $77.01 $0.82 16,076.0 -0.84%
2025-06-16 $77.94 $77.47 $0.4639 20,151.0 +0.78%
2025-06-13 $77.73 $76.92 $0.8099 31,205.0 -0.78%
2025-06-12 $77.73 $77.11 $0.62 20,578.0 +0.30%
2025-06-11 $78.01 $77.32 $0.69 66,175.0 -0.44%
2025-06-10 $78.06 $77.32 $0.7376 18,849.0 +0.95%
2025-06-09 $77.51 $76.86 $0.65 24,999.0 +0.40%
2025-06-06 $76.92 $76.62 $0.303 20,197.0 +1.07%
2025-06-05 $76.39 $75.77 $0.6192 96,145.0 -0.35%
2025-06-04 $76.79 $76.20 $0.588 23,688.0 -0.27%
2025-06-03 $76.57 $75.39 $1.18 23,128.0 +0.96%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $78.54 $74.81 $3.73 505,215.0 +3.04%
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

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

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%
exchange_traded_fund VTV
$174.97
price down icon 0.54%
exchange_traded_fund VUG
$430.27
price up icon 0.45%
exchange_traded_fund IJH
$61.04
price down icon 0.80%
exchange_traded_fund EFA
$87.56
price down icon 0.55%
exchange_traded_fund IWF
$415.44
price up icon 0.35%
exchange_traded_fund QQQ
$541.16
price up icon 0.26%
자본화:     |  볼륨(24시간):