Stockscreener 앱 받기
76.12
1.21%
0.9078
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $76.53 | $74.99 | $1.54 | 42,069.0 | +1.21% |
| 2024-12-19 | $76.18 | $75.13 | $1.05 | 33,389.0 | -0.23% |
| 2024-12-18 | $77.68 | $75.32 | $2.36 | 26,536.0 | -2.66% |
| 2024-12-17 | $77.79 | $77.29 | $0.4986 | 107,819.0 | -0.80% |
| 2024-12-16 | $78.74 | $77.97 | $0.7681 | 33,539.0 | -0.75% |
| 2024-12-13 | $79.01 | $78.59 | $0.4199 | 23,324.0 | -1.09% |
| 2024-12-12 | $80.12 | $79.53 | $0.59 | 29,681.0 | -0.50% |
| 2024-12-11 | $80.42 | $79.81 | $0.6062 | 21,994.0 | -0.17% |
| 2024-12-10 | $80.74 | $79.74 | $1.00 | 22,861.0 | -0.73% |
| 2024-12-09 | $81.44 | $80.66 | $0.78 | 28,027.0 | -0.52% |
| 2024-12-06 | $81.76 | $80.99 | $0.7747 | 19,516.0 | -0.54% |
| 2024-12-05 | $82.03 | $81.53 | $0.5099 | 20,148.0 | -0.18% |
| 2024-12-04 | $82.22 | $81.43 | $0.79 | 24,763.0 | -0.81% |
| 2024-12-03 | $83.17 | $82.31 | $0.86 | 14,065.0 | -0.62% |
| 2024-12-02 | $82.98 | $82.57 | $0.4099 | 31,039.0 | -0.77% |
| 2024-11-29 | $83.62 | $83.27 | $0.3499 | 10,845.0 | +0.36% |
| 2024-11-27 | $83.48 | $83.13 | $0.35 | 25,351.0 | +0.12% |
| 2024-11-26 | $83.42 | $82.77 | $0.65 | 45,261.0 | -0.49% |
| 2024-11-25 | $83.93 | $83.38 | $0.5549 | 95,853.0 | +0.94% |
| 2024-11-22 | $82.87 | $82.01 | $0.86 | 29,265.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $83.17 | $74.99 | $8.18 | 520,839.0 | -8.83% |
| 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% |
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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):