Stockscreener 앱 받기
82.11
1.36%
1.0889
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $82.22 | $81.18 | $1.04 | 21,635.0 | +1.37% |
| 2024-11-20 | $81.03 | $80.59 | $0.44 | 25,021.0 | +0.35% |
| 2024-11-19 | $80.93 | $80.42 | $0.5067 | 23,539.0 | -0.68% |
| 2024-11-18 | $81.42 | $80.96 | $0.4636 | 26,857.0 | +0.54% |
| 2024-11-15 | $81.28 | $80.65 | $0.6349 | 40,867.0 | -0.11% |
| 2024-11-14 | $81.58 | $80.90 | $0.6794 | 50,739.0 | -0.47% |
| 2024-11-13 | $81.58 | $81.19 | $0.395 | 278,757.0 | +0.20% |
| 2024-11-12 | $81.72 | $81.00 | $0.7235 | 48,005.0 | -0.76% |
| 2024-11-11 | $82.05 | $81.35 | $0.6983 | 33,487.0 | +0.80% |
| 2024-11-08 | $81.20 | $80.71 | $0.49 | 37,146.0 | +0.31% |
| 2024-11-07 | $81.27 | $80.72 | $0.5494 | 19,102.0 | -0.62% |
| 2024-11-06 | $81.54 | $80.56 | $0.98 | 38,424.0 | +3.71% |
| 2024-11-05 | $78.48 | $77.62 | $0.8631 | 44,814.0 | +0.94% |
| 2024-11-04 | $78.24 | $77.61 | $0.6338 | 18,788.0 | +0.07% |
| 2024-11-01 | $78.54 | $77.69 | $0.8479 | 27,407.0 | -0.36% |
| 2024-10-31 | $78.58 | $77.89 | $0.6878 | 18,386.0 | -0.69% |
| 2024-10-30 | $78.88 | $78.30 | $0.579 | 21,648.0 | +0.14% |
| 2024-10-29 | $78.70 | $78.29 | $0.41 | 27,878.0 | -0.95% |
| 2024-10-28 | $79.25 | $78.66 | $0.59 | 21,515.0 | +0.77% |
| 2024-10-25 | $79.44 | $78.47 | $0.97 | 29,565.0 | -0.57% |
| 2024-10-24 | $79.18 | $78.71 | $0.47 | 11,675.0 | +0.10% |
| 2024-10-23 | $79.12 | $78.49 | $0.6281 | 18,825.0 | -0.21% |
| 2024-10-22 | $79.14 | $78.71 | $0.43 | 18,423.0 | -0.33% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $82.22 | $77.61 | $4.61 | 734,588.0 | +5.33% |
| 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% |
First Trust Large Capital Value Alphadex Fund 주식 (FTA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $69.95 | $64.84 | $5.11 | 2,479,695.0 | -5.12% |
| 2022-11 | $69.44 | $62.25 | $7.19 | 1,737,686.0 | +7.55% |
| 2022-10 | $64.84 | $57.18 | $7.66 | 2,433,409.0 | +11.81% |
| 2022-09 | $67.03 | $57.61 | $9.42 | 1,362,800.0 | -10.27% |
| 2022-08 | $69.52 | $64.26 | $5.26 | 1,170,485.0 | -2.77% |
| 2022-07 | $66.24 | $60.58 | $5.66 | 1,241,192.0 | +6.44% |
| 2022-06 | $70.45 | $60.38 | $10.07 | 1,615,852.0 | -11.44% |
| 2022-05 | $70.98 | $64.83 | $6.15 | 1,527,403.0 | +3.68% |
| 2022-04 | $73.31 | $67.51 | $5.80 | 1,480,548.0 | -4.08% |
| 2022-03 | $71.99 | $67.31 | $4.68 | 1,677,463.0 | +1.89% |
| 2022-02 | $71.89 | $65.95 | $5.94 | 2,003,985.0 | -0.54% |
| 2022-01 | $72.52 | $66.79 | $5.73 | 2,652,579.0 | -0.41% |
1.36%
자본화:
|
볼륨(24시간):