Stockscreener 앱 받기
79.45
0.58%
0.4547
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $79.71 | $79.28 | $0.4282 | 31,745.0 | +0.58% |
| 2025-08-07 | $79.67 | $78.76 | $0.9125 | 40,658.0 | -0.03% |
| 2025-08-06 | $79.52 | $78.98 | $0.54 | 32,890.0 | -0.30% |
| 2025-08-05 | $79.36 | $78.71 | $0.6498 | 17,726.0 | +0.41% |
| 2025-08-04 | $78.94 | $78.39 | $0.545 | 31,958.0 | +1.02% |
| 2025-08-01 | $78.77 | $77.66 | $1.11 | 40,447.0 | -1.07% |
| 2025-07-31 | $79.80 | $78.94 | $0.8592 | 34,014.0 | -0.88% |
| 2025-07-30 | $80.51 | $79.33 | $1.18 | 12,017.0 | -0.95% |
| 2025-07-29 | $80.67 | $80.27 | $0.4025 | 32,767.0 | -0.23% |
| 2025-07-28 | $81.22 | $80.55 | $0.67 | 29,271.0 | -0.72% |
| 2025-07-25 | $81.22 | $80.57 | $0.6499 | 22,563.0 | +0.48% |
| 2025-07-24 | $81.42 | $80.71 | $0.7053 | 133,730.0 | -0.79% |
| 2025-07-23 | $81.49 | $81.32 | $0.1675 | 5,693.0 | +0.86% |
| 2025-07-22 | $80.77 | $79.38 | $1.39 | 16,998.0 | +2.08% |
| 2025-07-21 | $79.72 | $79.13 | $0.588 | 19,786.0 | -0.30% |
| 2025-07-18 | $79.94 | $79.18 | $0.76 | 38,771.0 | -0.31% |
| 2025-07-17 | $79.67 | $78.95 | $0.7248 | 31,913.0 | +0.69% |
| 2025-07-16 | $79.23 | $78.26 | $0.9713 | 21,305.0 | +0.35% |
| 2025-07-15 | $80.46 | $78.80 | $1.66 | 23,925.0 | -1.99% |
| 2025-07-14 | $80.48 | $79.87 | $0.6102 | 47,833.0 | -0.17% |
| 2025-07-11 | $80.76 | $80.25 | $0.505 | 39,976.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $79.71 | $77.66 | $2.05 | 227,169.0 | +0.60% |
| 2025-07 | $81.49 | $78.26 | $3.23 | 777,802.0 | +0.44% |
| 2025-06 | $78.69 | $74.81 | $3.88 | 600,120.0 | +4.13% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):