78.48
price up icon0.94%   0.7279
after-market 시간 외 거래: 78.48 0.0031 +0.00%
loading

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

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-21 $80.37 $79.33 $1.04 16,927.0 -1.27%
2024-10-18 $80.46 $79.91 $0.5499 19,962.0 +0.04%
2024-10-17 $80.40 $80.10 $0.30 39,458.0 +0.12%
2024-10-16 $80.32 $79.80 $0.52 23,801.0 +0.96%
2024-10-15 $80.28 $79.39 $0.8853 25,564.0 -0.55%
2024-10-14 $79.95 $79.37 $0.58 46,271.0 +0.54%
2024-10-11 $79.55 $78.84 $0.7063 50,455.0 +1.15%
2024-10-10 $78.88 $78.47 $0.41 97,094.0 -0.28%
2024-10-09 $78.88 $78.23 $0.65 35,867.0 +0.66%
2024-10-08 $78.58 $78.00 $0.5803 27,724.0 -0.37%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $78.54 $77.61 $0.9351 135,823.0 +0.64%
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%

First Trust Large Capital Value Alphadex Fund 주식 (FTA) 가격 이력 2022

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%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
자본화:     |  볼륨(24시간):