Stockscreener 앱 받기
99.66
1.35%
-1.3644
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $102.3 | $99.14 | $3.15 | 91,862.0 | -1.35% |
| 2026-02-11 | $102.6 | $99.87 | $2.73 | 81,977.0 | -0.51% |
| 2026-02-10 | $102.3 | $101.4 | $0.99 | 79,414.0 | -0.03% |
| 2026-02-09 | $102.0 | $100.1 | $1.93 | 101,315.0 | +0.65% |
| 2026-02-06 | $101.0 | $98.23 | $2.82 | 67,531.0 | +4.11% |
| 2026-02-05 | $99.06 | $96.75 | $2.31 | 99,569.0 | -1.79% |
| 2026-02-04 | $101.2 | $97.25 | $3.96 | 97,325.0 | -2.04% |
| 2026-02-03 | $101.9 | $98.96 | $2.92 | 107,779.0 | -0.33% |
| 2026-02-02 | $101.7 | $99.73 | $1.95 | 96,438.0 | +1.17% |
| 2026-01-30 | $101.5 | $99.34 | $2.18 | 64,344.0 | -1.43% |
| 2026-01-29 | $101.8 | $99.84 | $1.97 | 85,130.0 | -0.09% |
| 2026-01-28 | $102.5 | $101.1 | $1.37 | 49,560.0 | -0.45% |
| 2026-01-27 | $102.3 | $101.4 | $0.865 | 50,462.0 | -0.06% |
| 2026-01-26 | $102.7 | $101.7 | $0.9383 | 79,018.0 | +0.06% |
| 2026-01-23 | $103.5 | $101.9 | $1.60 | 148,343.0 | -1.78% |
| 2026-01-22 | $104.4 | $103.2 | $1.16 | 86,834.0 | +1.35% |
| 2026-01-21 | $102.7 | $100.6 | $2.14 | 90,239.0 | +1.37% |
| 2026-01-20 | $102.0 | $100.4 | $1.62 | 86,779.0 | -0.90% |
| 2026-01-16 | $102.7 | $101.8 | $0.92 | 91,443.0 | -0.27% |
| 2026-01-15 | $102.9 | $101.7 | $1.16 | 68,668.0 | +0.70% |
| 2026-01-14 | $101.5 | $100.4 | $1.15 | 74,863.0 | +0.46% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $102.6 | $96.75 | $5.85 | 915,072.0 | -0.26% |
| 2026-01 | $104.4 | $96.07 | $8.29 | 1,893,594.0 | +3.95% |
First Trust Small Cap Growth Alphadex Fund 주식 (FYC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $100.1 | $93.63 | $6.47 | 948,177.0 | +1.29% |
| 2025-11 | $95.60 | $86.85 | $8.75 | 1,095,800.0 | +0.70% |
| 2025-10 | $97.30 | $89.70 | $7.60 | 950,947.0 | +4.62% |
| 2025-09 | $93.07 | $85.20 | $7.87 | 844,011.0 | +4.43% |
| 2025-08 | $87.60 | $77.11 | $10.49 | 684,872.0 | +8.64% |
| 2025-07 | $82.06 | $78.79 | $3.27 | 722,301.0 | +0.48% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):