Stockscreener 앱 받기
123.82
0.53%
-0.59
시간 외 거래:
123.82
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $124.3 | $123.6 | $0.7034 | 46,964.0 | -0.47% |
| 2026-08-14 | $124.4 | $123.3 | $1.15 | 52,513.0 | +0.73% |
| 2026-08-13 | $124.3 | $123.1 | $1.20 | 50,905.0 | +0.23% |
| 2026-08-12 | $123.5 | $122.5 | $0.955 | 40,126.0 | +0.56% |
| 2026-08-11 | $123.3 | $122.5 | $0.8199 | 44,765.0 | +0.02% |
| 2026-08-10 | $123.4 | $122.3 | $1.01 | 47,805.0 | -0.43% |
| 2026-08-07 | $123.7 | $122.5 | $1.20 | 82,264.0 | +0.67% |
| 2026-08-06 | $124.0 | $122.1 | $1.96 | 53,010.0 | -1.34% |
| 2026-08-05 | $125.5 | $123.8 | $1.76 | 114,178.0 | -0.53% |
| 2026-08-04 | $125.0 | $122.3 | $2.64 | 121,387.0 | +2.78% |
| 2026-08-03 | $121.4 | $119.2 | $2.17 | 212,380.0 | +2.16% |
| 2026-07-31 | $119.9 | $117.2 | $2.79 | 276,340.0 | -0.59% |
| 2026-07-30 | $119.3 | $117.5 | $1.80 | 195,243.0 | +1.84% |
| 2026-07-29 | $119.5 | $117.0 | $2.56 | 65,278.0 | -1.39% |
| 2026-07-28 | $119.1 | $117.0 | $2.13 | 42,078.0 | -0.12% |
| 2026-07-27 | $120.2 | $118.0 | $2.23 | 36,192.0 | +0.87% |
| 2026-07-24 | $119.4 | $117.5 | $1.88 | 52,559.0 | -0.63% |
| 2026-07-23 | $119.4 | $117.9 | $1.45 | 66,325.0 | -0.75% |
| 2026-07-22 | $121.5 | $119.4 | $2.08 | 67,022.0 | -1.71% |
| 2026-07-21 | $121.7 | $120.1 | $1.56 | 69,389.0 | +1.54% |
| 2026-07-20 | $121.5 | $119.6 | $1.82 | 118,227.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $125.5 | $119.2 | $6.32 | 913,261.0 | +4.38% |
| 2026-07 | $127.6 | $117.0 | $10.59 | 1,730,048.0 | -6.85% |
| 2026-06 | $127.6 | $111.6 | $16.00 | 1,160,931.0 | +9.58% |
| 2026-05 | $117.9 | $109.1 | $8.81 | 1,063,934.0 | +4.37% |
| 2026-04 | $112.5 | $95.83 | $16.66 | 1,258,990.0 | +14.81% |
| 2026-03 | $101.6 | $92.39 | $9.20 | 1,659,153.0 | -3.52% |
| 2026-02 | $102.6 | $96.75 | $5.85 | 1,636,766.0 | +0.60% |
| 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% |
0.49%
자본화:
|
볼륨(24시간):