Stockscreener 앱 받기
163.48
1.05%
1.7001
First Trust Large Capital Growth Alphadex Fund 주식 (FTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $164.2 | $162.1 | $2.12 | 9,498.0 | +1.05% |
| 2025-10-30 | $163.9 | $161.8 | $2.17 | 5,730.0 | -1.55% |
| 2025-10-29 | $165.2 | $163.8 | $1.33 | 11,036.0 | +0.31% |
| 2025-10-28 | $164.5 | $163.8 | $0.75 | 9,242.0 | -0.60% |
| 2025-10-27 | $165.1 | $164.1 | $1.03 | 12,746.0 | +1.01% |
| 2025-10-24 | $164.0 | $162.6 | $1.39 | 8,069.0 | +1.37% |
| 2025-10-23 | $161.3 | $158.3 | $3.02 | 7,680.0 | +1.52% |
| 2025-10-22 | $160.8 | $155.8 | $4.96 | 13,059.0 | -1.58% |
| 2025-10-21 | $161.5 | $160.8 | $0.72 | 36,507.0 | -0.08% |
| 2025-10-20 | $161.4 | $160.1 | $1.39 | 9,478.0 | +1.21% |
| 2025-10-17 | $159.8 | $158.0 | $1.84 | 7,660.0 | -0.26% |
| 2025-10-16 | $162.4 | $159.0 | $3.41 | 14,495.0 | -1.03% |
| 2025-10-15 | $162.4 | $160.9 | $1.53 | 10,916.0 | +0.87% |
| 2025-10-14 | $161.2 | $157.0 | $4.22 | 8,994.0 | -0.20% |
| 2025-10-13 | $160.4 | $159.7 | $0.745 | 16,529.0 | +1.95% |
| 2025-10-10 | $163.3 | $157.2 | $6.13 | 12,937.0 | -3.22% |
| 2025-10-09 | $163.0 | $161.8 | $1.18 | 9,401.0 | -0.33% |
| 2025-10-08 | $163.0 | $161.4 | $1.57 | 8,234.0 | +1.50% |
| 2025-10-07 | $161.6 | $159.2 | $2.46 | 14,623.0 | -0.57% |
| 2025-10-06 | $162.5 | $161.0 | $1.50 | 7,501.0 | +0.51% |
| 2025-10-03 | $161.8 | $160.0 | $1.82 | 28,796.0 | -0.32% |
First Trust Large Capital Growth Alphadex Fund 주식 (FTC) 연도별 가격 이력
이 심층 분석에서는 First Trust Large Capital Growth Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Large Capital Growth Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Large Capital Growth Alphadex Fund 주식 (FTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $165.2 | $155.8 | $9.32 | 321,298.0 | +1.75% |
| 2025-09 | $162.9 | $154.0 | $8.83 | 266,608.0 | +2.53% |
| 2025-08 | $159.8 | $151.6 | $8.18 | 326,611.0 | +0.48% |
| 2025-07 | $157.8 | $149.1 | $8.71 | 490,867.0 | +3.30% |
| 2025-06 | $151.0 | $142.3 | $8.65 | 572,172.0 | +5.37% |
| 2025-05 | $144.1 | $133.4 | $10.74 | 498,852.0 | +7.71% |
| 2025-04 | $135.1 | $113.1 | $21.93 | 861,579.0 | +1.23% |
| 2025-03 | $142.6 | $127.1 | $15.50 | 759,625.0 | -6.94% |
| 2025-02 | $149.0 | $138.3 | $10.67 | 376,340.0 | -3.15% |
| 2025-01 | $147.5 | $136.0 | $11.55 | 674,886.0 | +5.45% |
First Trust Large Capital Growth Alphadex Fund 주식 (FTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $149.2 | $137.2 | $11.94 | 421,135.0 | -6.30% |
| 2024-11 | $148.3 | $132.4 | $15.88 | 497,638.0 | +11.55% |
| 2024-10 | $136.4 | $129.4 | $6.95 | 657,456.0 | +1.14% |
| 2024-09 | $131.9 | $120.9 | $10.92 | 871,669.0 | +3.24% |
| 2024-08 | $127.3 | $113.3 | $14.01 | 445,316.0 | +3.43% |
| 2024-07 | $127.0 | $120.0 | $6.97 | 418,969.0 | +0.46% |
| 2024-06 | $124.2 | $117.9 | $6.30 | 304,321.0 | +1.90% |
| 2024-05 | $123.1 | $115.5 | $7.64 | 482,925.0 | +3.07% |
| 2024-04 | $123.9 | $113.1 | $10.77 | 552,804.0 | -5.36% |
| 2024-03 | $124.0 | $119.3 | $4.67 | 412,904.0 | +2.49% |
| 2024-02 | $120.3 | $111.9 | $8.38 | 925,925.0 | +7.76% |
| 2024-01 | $113.8 | $106.1 | $7.68 | 1,056,152.0 | +1.89% |
First Trust Large Capital Growth Alphadex Fund 주식 (FTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $110.0 | $103.4 | $6.63 | 650,742.0 | +5.63% |
| 2023-11 | $104.0 | $93.13 | $10.87 | 1,082,817.0 | +11.43% |
| 2023-10 | $99.62 | $91.36 | $8.26 | 1,690,494.0 | -3.80% |
| 2023-09 | $102.8 | $95.49 | $7.34 | 978,472.0 | -5.13% |
| 2023-08 | $104.2 | $96.81 | $7.36 | 1,038,534.0 | -2.05% |
| 2023-07 | $104.8 | $98.60 | $6.18 | 605,385.0 | +2.79% |
| 2023-06 | $101.4 | $92.26 | $9.13 | 876,422.0 | +9.68% |
| 2023-05 | $94.54 | $90.82 | $3.72 | 803,072.0 | -1.16% |
| 2023-04 | $94.52 | $91.08 | $3.44 | 840,773.0 | +0.42% |
| 2023-03 | $95.16 | $87.22 | $7.94 | 972,319.0 | +0.94% |
| 2023-02 | $96.65 | $91.88 | $4.77 | 495,389.0 | -3.50% |
| 2023-01 | $95.74 | $89.76 | $5.98 | 680,599.0 | +4.35% |
0.09%
0.22%
자본화:
|
볼륨(24시간):