loading

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

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-29 $83.40 $82.95 $0.45 52,242.0 +0.27%
2025-08-28 $83.40 $82.54 $0.8596 17,366.0 -0.32%
2025-08-27 $83.31 $82.71 $0.60 27,582.0 +0.49%
2025-08-26 $82.91 $82.57 $0.3351 25,599.0 -0.06%
2025-08-25 $83.35 $82.87 $0.48 23,755.0 -0.58%
2025-08-22 $83.62 $81.93 $1.69 33,897.0 +2.33%
2025-08-21 $81.70 $81.21 $0.49 23,559.0 -0.17%
2025-08-20 $81.95 $81.51 $0.44 23,913.0 -0.09%
2025-08-19 $82.12 $81.24 $0.8766 17,955.0 +0.70%
2025-08-18 $81.40 $81.08 $0.3181 34,422.0 -0.16%
2025-08-15 $81.70 $81.23 $0.4696 38,739.0 -0.15%
2025-08-14 $81.40 $80.85 $0.55 19,320.0 -0.38%
2025-08-13 $81.72 $80.69 $1.03 18,511.0 +1.74%
2025-08-12 $80.31 $79.42 $0.895 19,927.0 +1.44%
2025-08-11 $79.99 $79.01 $0.9799 47,025.0 -0.37%
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%

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
2025-08 $83.62 $77.66 $5.96 671,478.0 +5.38%
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

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
$183.22
price up icon 0.04%
exchange_traded_fund VUG
$458.62
price down icon 1.16%
exchange_traded_fund IJH
$65.16
price down icon 0.53%
exchange_traded_fund EFA
$91.48
price down icon 0.59%
exchange_traded_fund IWF
$445.59
price down icon 1.19%
exchange_traded_fund QQQ
$570.40
price down icon 1.16%
자본화:     |  볼륨(24시간):