Stockscreener 앱 받기
67.06
0.66%
-0.9571
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 |
|---|---|---|---|---|---|
| 2026-06-17 | $68.04 | $66.75 | $1.29 | 2,114.0 | -1.64% |
| 2026-06-16 | $68.71 | $67.94 | $0.7678 | 4,149.0 | -0.02% |
| 2026-06-15 | $69.42 | $68.03 | $1.39 | 4,395.0 | -1.18% |
| 2026-06-12 | $69.06 | $68.27 | $0.795 | 3,822.0 | +0.76% |
| 2026-06-11 | $68.32 | $67.44 | $0.8788 | 6,817.0 | +1.37% |
| 2026-06-10 | $68.02 | $67.40 | $0.6218 | 2,939.0 | +0.03% |
| 2026-06-09 | $67.65 | $66.58 | $1.07 | 3,025.0 | +1.30% |
| 2026-06-08 | $66.94 | $66.34 | $0.60 | 4,584.0 | +0.67% |
| 2026-06-05 | $66.47 | $66.04 | $0.4333 | 10,737.0 | -0.40% |
| 2026-06-04 | $66.33 | $65.60 | $0.7328 | 7,317.0 | +1.71% |
| 2026-06-03 | $66.24 | $65.22 | $1.02 | 2,489.0 | -1.70% |
| 2026-06-02 | $66.41 | $66.06 | $0.35 | 44,531.0 | +0.39% |
| 2026-06-01 | $66.12 | $65.61 | $0.503 | 14,441.0 | +0.24% |
| 2026-05-29 | $66.25 | $65.93 | $0.3114 | 4,404.0 | -0.50% |
| 2026-05-28 | $66.31 | $65.76 | $0.548 | 3,456.0 | +0.07% |
| 2026-05-27 | $66.64 | $65.95 | $0.6887 | 6,313.0 | +0.38% |
| 2026-05-26 | $65.97 | $65.73 | $0.2395 | 2,213.0 | +0.74% |
| 2026-05-22 | $65.52 | $65.07 | $0.444 | 2,165.0 | +0.63% |
| 2026-05-21 | $65.19 | $63.97 | $1.22 | 5,117.0 | +0.31% |
| 2026-05-20 | $64.87 | $63.99 | $0.8763 | 4,642.0 | +1.98% |
| 2026-05-19 | $63.91 | $63.40 | $0.51 | 2,899.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $69.42 | $65.22 | $4.20 | 113,474.0 | +1.47% |
| 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% |
0.05%
1.02%
자본화:
|
볼륨(24시간):