Stockscreener 앱 받기
160.31
2.13%
-3.4804
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $164.2 | $159.5 | $4.67 | 45,151.0 | -2.12% |
| 2026-02-11 | $165.4 | $162.6 | $2.83 | 11,942.0 | -0.13% |
| 2026-02-10 | $165.2 | $164.0 | $1.18 | 8,746.0 | -0.30% |
| 2026-02-09 | $165.0 | $162.5 | $2.46 | 12,945.0 | +0.97% |
| 2026-02-06 | $163.0 | $160.0 | $2.96 | 28,399.0 | +3.38% |
| 2026-02-05 | $159.1 | $157.2 | $1.90 | 61,468.0 | -1.16% |
| 2026-02-04 | $161.4 | $157.7 | $3.69 | 10,992.0 | -1.75% |
| 2026-02-03 | $164.5 | $160.4 | $4.04 | 9,563.0 | -0.66% |
| 2026-02-02 | $164.0 | $163.0 | $0.97 | 8,273.0 | +0.69% |
| 2026-01-30 | $164.8 | $161.7 | $3.09 | 12,540.0 | -1.67% |
| 2026-01-29 | $165.7 | $163.6 | $2.07 | 9,173.0 | -0.31% |
| 2026-01-28 | $166.3 | $165.0 | $1.32 | 16,641.0 | -0.16% |
| 2026-01-27 | $166.1 | $164.4 | $1.70 | 15,505.0 | +0.53% |
| 2026-01-26 | $165.6 | $164.6 | $1.06 | 31,686.0 | +0.23% |
| 2026-01-23 | $165.1 | $163.9 | $1.24 | 26,651.0 | -0.50% |
| 2026-01-22 | $166.4 | $164.4 | $2.00 | 30,320.0 | +0.36% |
| 2026-01-21 | $165.5 | $163.0 | $2.51 | 14,167.0 | +1.25% |
| 2026-01-20 | $164.8 | $162.2 | $2.58 | 26,257.0 | -1.77% |
| 2026-01-16 | $166.9 | $165.1 | $1.78 | 29,609.0 | +0.00% |
| 2026-01-15 | $166.7 | $165.5 | $1.23 | 25,295.0 | +0.86% |
| 2026-01-14 | $165.0 | $163.1 | $1.89 | 9,768.0 | -0.88% |
| 2026-01-13 | $165.8 | $165.1 | $0.6599 | 11,705.0 | +0.23% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $165.4 | $157.2 | $8.25 | 197,479.0 | -1.21% |
| 2026-01 | $166.9 | $160.4 | $6.50 | 364,695.0 | +1.49% |
First Trust Large Capital Growth Alphadex Fund 주식 (FTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $164.0 | $156.3 | $7.71 | 255,699.0 | +1.01% |
| 2025-11 | $164.2 | $148.5 | $15.64 | 271,344.0 | -2.21% |
| 2025-10 | $165.2 | $155.8 | $9.32 | 311,800.0 | +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% |
1.07%
자본화:
|
볼륨(24시간):