Stockscreener 앱 받기
147.07
1.76%
2.55
시간 외 거래:
147.07
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 |
|---|---|---|---|---|---|
| 2025-01-30 | $147.4 | $146.0 | $1.42 | 12,005.0 | +1.76% |
| 2025-01-29 | $145.4 | $144.3 | $1.09 | 10,455.0 | -0.33% |
| 2025-01-28 | $145.4 | $143.4 | $2.03 | 38,033.0 | +1.23% |
| 2025-01-27 | $143.8 | $142.1 | $1.68 | 83,317.0 | -2.50% |
| 2025-01-24 | $147.5 | $146.5 | $1.00 | 21,217.0 | -0.30% |
| 2025-01-23 | $147.4 | $145.6 | $1.78 | 23,361.0 | +1.05% |
| 2025-01-22 | $146.7 | $145.8 | $0.8511 | 25,862.0 | -0.21% |
| 2025-01-21 | $146.1 | $144.5 | $1.61 | 38,162.0 | +1.75% |
| 2025-01-17 | $144.3 | $143.2 | $1.10 | 92,190.0 | +0.57% |
| 2025-01-16 | $142.9 | $141.7 | $1.23 | 21,052.0 | +1.39% |
| 2025-01-15 | $141.9 | $140.8 | $1.03 | 88,380.0 | +1.27% |
| 2025-01-14 | $139.3 | $137.9 | $1.37 | 22,910.0 | +1.34% |
| 2025-01-13 | $137.4 | $136.0 | $1.37 | 18,512.0 | -0.46% |
| 2025-01-10 | $138.5 | $137.1 | $1.41 | 40,808.0 | -1.18% |
| 2025-01-08 | $139.8 | $137.9 | $1.89 | 24,284.0 | +0.45% |
| 2025-01-07 | $140.8 | $138.0 | $2.79 | 35,727.0 | -1.43% |
| 2025-01-06 | $141.7 | $140.0 | $1.66 | 31,094.0 | +0.48% |
| 2025-01-03 | $140.7 | $138.8 | $1.86 | 14,033.0 | +1.09% |
| 2025-01-02 | $139.8 | $137.5 | $2.29 | 16,382.0 | +0.35% |
| 2024-12-31 | $139.4 | $137.7 | $1.71 | 11,854.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $147.5 | $136.0 | $11.50 | 669,789.0 | +6.38% |
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% |
1.05%
자본화:
|
볼륨(24시간):