Stockscreener 앱 받기
79.94
0.10%
-0.0783
시간 외 거래:
79.80
-0.1449
-0.18%
First Trust Small Cap Growth Alphadex Fund 주식 (FYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-30 | $81.01 | $79.45 | $1.56 | 9,314.0 | -0.10% |
| 2025-07-29 | $81.62 | $79.84 | $1.78 | 16,906.0 | -1.41% |
| 2025-07-28 | $81.80 | $80.72 | $1.08 | 11,996.0 | -0.02% |
| 2025-07-25 | $81.28 | $80.75 | $0.5314 | 26,523.0 | +0.25% |
| 2025-07-24 | $81.82 | $80.98 | $0.837 | 14,869.0 | -1.22% |
| 2025-07-23 | $82.06 | $81.37 | $0.6932 | 8,660.0 | +1.59% |
| 2025-07-22 | $80.85 | $79.58 | $1.27 | 10,151.0 | +0.31% |
| 2025-07-21 | $81.37 | $80.29 | $1.08 | 14,593.0 | -0.39% |
| 2025-07-18 | $81.69 | $80.67 | $1.02 | 9,852.0 | -0.57% |
| 2025-07-17 | $81.33 | $80.46 | $0.87 | 49,722.0 | +1.29% |
| 2025-07-16 | $80.33 | $78.79 | $1.54 | 259,496.0 | +0.90% |
| 2025-07-15 | $81.06 | $79.42 | $1.64 | 20,201.0 | -1.28% |
| 2025-07-14 | $80.62 | $79.70 | $0.92 | 17,651.0 | +1.45% |
| 2025-07-11 | $80.58 | $79.35 | $1.23 | 19,552.0 | -1.81% |
| 2025-07-10 | $81.34 | $80.40 | $0.9366 | 33,455.0 | +0.15% |
| 2025-07-09 | $80.69 | $79.60 | $1.09 | 42,459.0 | +1.39% |
| 2025-07-08 | $80.40 | $79.54 | $0.8574 | 33,228.0 | -0.65% |
| 2025-07-07 | $80.61 | $79.55 | $1.06 | 11,814.0 | -1.03% |
| 2025-07-03 | $80.93 | $80.11 | $0.825 | 10,777.0 | +1.49% |
| 2025-07-02 | $79.88 | $79.15 | $0.73 | 21,031.0 | +0.58% |
| 2025-07-01 | $79.96 | $78.92 | $1.04 | 11,128.0 | -0.38% |
First Trust Small Cap Growth Alphadex Fund 주식 (FYC) 연도별 가격 이력
이 심층 분석에서는 First Trust Small Cap Growth Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FYC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Small Cap Growth Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Small Cap Growth Alphadex Fund 주식 (FYC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $82.06 | $78.79 | $3.27 | 662,692.0 | +0.46% |
| 2025-06 | $79.67 | $73.05 | $6.62 | 384,882.0 | +7.22% |
| 2025-05 | $75.29 | $68.49 | $6.80 | 582,248.0 | +8.48% |
| 2025-04 | $70.45 | $59.29 | $11.16 | 909,787.0 | -0.55% |
| 2025-03 | $74.77 | $67.57 | $7.20 | 1,256,913.0 | -7.32% |
| 2025-02 | $81.23 | $72.80 | $8.43 | 672,721.0 | -6.32% |
| 2025-01 | $80.80 | $74.44 | $6.36 | 1,112,345.0 | +2.34% |
First Trust Small Cap Growth Alphadex Fund 주식 (FYC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $85.01 | $76.51 | $8.50 | 1,413,712.0 | -8.54% |
| 2024-11 | $85.00 | $74.76 | $10.24 | 1,049,778.0 | +13.82% |
| 2024-10 | $76.50 | $72.05 | $4.45 | 304,186.0 | -0.01% |
| 2024-09 | $75.15 | $68.26 | $6.89 | 262,930.0 | +2.42% |
| 2024-08 | $72.98 | $63.61 | $9.37 | 561,868.0 | +1.78% |
| 2024-07 | $72.56 | $65.11 | $7.44 | 513,465.0 | +8.27% |
| 2024-06 | $67.64 | $64.55 | $3.09 | 141,069.0 | -1.69% |
| 2024-05 | $67.69 | $63.00 | $4.69 | 214,907.0 | +6.87% |
| 2024-04 | $65.84 | $60.52 | $5.33 | 274,742.0 | -4.54% |
| 2024-03 | $66.25 | $62.23 | $4.02 | 264,907.0 | +2.26% |
| 2024-02 | $64.93 | $60.23 | $4.70 | 403,877.0 | +6.13% |
| 2024-01 | $62.67 | $58.94 | $3.73 | 1,292,314.0 | -3.80% |
First Trust Small Cap Growth Alphadex Fund 주식 (FYC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $64.39 | $57.09 | $7.30 | 405,862.0 | +9.46% |
| 2023-11 | $57.98 | $51.97 | $6.01 | 532,753.0 | +9.74% |
| 2023-10 | $56.63 | $51.39 | $5.24 | 1,016,475.0 | -7.06% |
| 2023-09 | $61.37 | $55.37 | $6.00 | 211,210.0 | -6.95% |
| 2023-08 | $63.63 | $57.90 | $5.73 | 973,806.0 | -5.18% |
| 2023-07 | $63.88 | $58.02 | $5.86 | 233,833.0 | +6.10% |
| 2023-06 | $60.80 | $55.87 | $4.93 | 368,183.0 | +7.61% |
| 2023-05 | $57.84 | $54.54 | $3.30 | 279,314.0 | -0.87% |
| 2023-04 | $58.31 | $55.52 | $2.79 | 248,912.0 | -2.44% |
| 2023-03 | $61.42 | $54.38 | $7.04 | 331,650.0 | -3.03% |
| 2023-02 | $62.30 | $58.89 | $3.41 | 179,787.0 | -1.18% |
| 2023-01 | $60.39 | $54.27 | $6.12 | 624,444.0 | +9.07% |
0.56%
0.23%
자본화:
|
볼륨(24시간):