Stockscreener 앱 받기
68.42
0.28%
-0.1916
First Trust Small Cap Value Alphadex Fund 주식 (FYT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $69.29 | $68.27 | $1.02 | 23,169.0 | -0.28% |
| 2026-10-15 | $68.62 | $67.45 | $1.17 | 5,184.0 | +2.03% |
| 2026-10-14 | $67.33 | $66.98 | $0.345 | 64,469.0 | -1.11% |
| 2026-10-13 | $68.00 | $67.66 | $0.3419 | 3,248.0 | +0.57% |
| 2026-10-12 | $67.76 | $67.23 | $0.53 | 7,111.0 | +0.19% |
| 2026-10-09 | $67.87 | $67.47 | $0.40 | 9,117.0 | -0.47% |
| 2026-10-08 | $67.80 | $66.68 | $1.12 | 25,329.0 | +0.89% |
| 2026-10-07 | $67.54 | $67.20 | $0.3399 | 5,016.0 | -0.94% |
| 2026-10-06 | $68.13 | $67.75 | $0.38 | 39,344.0 | -0.12% |
| 2026-10-05 | $68.22 | $67.49 | $0.73 | 10,357.0 | +0.45% |
| 2026-10-02 | $68.31 | $67.58 | $0.7266 | 43,629.0 | +0.27% |
| 2026-10-01 | $67.56 | $66.52 | $1.04 | 126,106.0 | +0.88% |
| 2026-09-30 | $67.64 | $66.84 | $0.80 | 8,428.0 | -0.48% |
| 2026-09-29 | $67.48 | $66.86 | $0.62 | 9,070.0 | -0.52% |
| 2026-09-28 | $67.78 | $67.34 | $0.442 | 12,828.0 | -0.82% |
| 2026-09-25 | $68.17 | $67.72 | $0.445 | 25,370.0 | +0.28% |
| 2026-09-24 | $68.05 | $67.66 | $0.3887 | 4,824.0 | -0.72% |
| 2026-09-23 | $69.11 | $68.40 | $0.7143 | 6,861.0 | -1.26% |
| 2026-09-22 | $69.75 | $69.22 | $0.525 | 9,566.0 | +0.32% |
| 2026-09-21 | $69.48 | $69.04 | $0.44 | 12,283.0 | -0.01% |
| 2026-09-18 | $69.64 | $68.93 | $0.71 | 6,933.0 | -1.16% |
First Trust Small Cap Value Alphadex Fund 주식 (FYT) 연도별 가격 이력
이 심층 분석에서는 First Trust Small Cap Value Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FYT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Small Cap Value Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Small Cap Value Alphadex Fund 주식 (FYT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $69.29 | $66.52 | $2.77 | 362,079.0 | +2.35% |
| 2026-09 | $72.31 | $66.84 | $5.47 | 283,346.0 | -6.56% |
| 2026-08 | $73.77 | $71.38 | $2.39 | 399,305.0 | -0.65% |
| 2026-07 | $73.17 | $68.69 | $4.48 | 266,373.0 | +3.15% |
| 2026-06 | $70.25 | $65.22 | $5.03 | 156,153.0 | +5.88% |
| 2026-05 | $67.35 | $63.35 | $4.00 | 298,354.0 | -1.15% |
| 2026-04 | $67.71 | $61.40 | $6.31 | 691,644.0 | +7.95% |
| 2026-03 | $63.78 | $59.64 | $4.14 | 395,946.0 | -2.13% |
| 2026-02 | $64.60 | $60.57 | $4.03 | 390,268.0 | +3.69% |
| 2026-01 | $62.12 | $56.75 | $5.37 | 334,171.0 | +7.41% |
First Trust Small Cap Value Alphadex Fund 주식 (FYT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $59.26 | $56.01 | $3.25 | 184,734.0 | +1.33% |
| 2025-11 | $56.60 | $52.47 | $4.13 | 104,747.0 | +3.75% |
| 2025-10 | $57.21 | $52.98 | $4.23 | 156,147.0 | -2.64% |
| 2025-09 | $57.99 | $55.30 | $2.69 | 180,385.0 | -1.15% |
| 2025-08 | $56.73 | $50.15 | $6.58 | 118,426.0 | +10.03% |
| 2025-07 | $54.11 | $50.29 | $3.82 | 133,189.0 | +1.91% |
| 2025-06 | $50.96 | $47.91 | $3.05 | 165,095.0 | +3.63% |
| 2025-05 | $50.74 | $46.38 | $4.36 | 161,153.0 | +4.96% |
| 2025-04 | $50.38 | $42.11 | $8.27 | 567,502.0 | -6.77% |
| 2025-03 | $52.21 | $48.61 | $3.60 | 543,236.0 | -4.71% |
| 2025-02 | $55.48 | $51.76 | $3.72 | 173,708.0 | -6.17% |
| 2025-01 | $56.75 | $53.22 | $3.53 | 307,804.0 | +1.11% |
First Trust Small Cap Value Alphadex Fund 주식 (FYT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.45 | $54.05 | $6.40 | 152,965.0 | -8.99% |
| 2024-11 | $61.45 | $53.71 | $7.73 | 378,186.0 | +11.69% |
| 2024-10 | $56.46 | $53.74 | $2.72 | 119,709.0 | -3.20% |
| 2024-09 | $56.94 | $51.75 | $5.19 | 140,986.0 | -0.82% |
| 2024-08 | $58.66 | $51.74 | $6.92 | 546,161.0 | -4.35% |
| 2024-07 | $59.52 | $50.63 | $8.89 | 647,344.0 | +13.16% |
| 2024-06 | $53.69 | $50.38 | $3.31 | 127,101.0 | -2.78% |
| 2024-05 | $54.26 | $51.14 | $3.12 | 261,651.0 | +4.21% |
| 2024-04 | $54.10 | $50.09 | $4.01 | 319,094.0 | -5.98% |
| 2024-03 | $54.60 | $51.30 | $3.30 | 175,001.0 | +3.09% |
| 2024-02 | $53.55 | $50.67 | $2.87 | 333,464.0 | +1.48% |
| 2024-01 | $54.88 | $50.64 | $4.24 | 567,127.0 | -4.52% |
0.48%
0.34%
자본화:
|
볼륨(24시간):