Stockscreener 앱 받기
55.55
0.50%
0.2754
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 |
|---|---|---|---|---|---|
| 2024-09-30 | $55.66 | $54.92 | $0.738 | 5,168.0 | +0.50% |
| 2024-09-27 | $55.80 | $55.13 | $0.6727 | 5,586.0 | +0.82% |
| 2024-09-26 | $54.98 | $54.77 | $0.21 | 4,346.0 | +0.53% |
| 2024-09-25 | $55.08 | $54.54 | $0.5421 | 3,979.0 | -1.53% |
| 2024-09-24 | $55.63 | $55.33 | $0.3005 | 8,632.0 | -0.23% |
| 2024-09-23 | $55.90 | $55.40 | $0.5011 | 3,566.0 | -0.27% |
| 2024-09-20 | $56.15 | $55.66 | $0.49 | 4,209.0 | -1.55% |
| 2024-09-19 | $56.94 | $56.25 | $0.6939 | 8,802.0 | +1.77% |
| 2024-09-18 | $56.90 | $55.41 | $1.48 | 3,721.0 | +0.05% |
| 2024-09-17 | $56.00 | $55.49 | $0.5109 | 2,174.0 | +0.90% |
| 2024-09-16 | $55.03 | $54.63 | $0.3969 | 5,129.0 | +0.81% |
| 2024-09-13 | $54.59 | $53.64 | $0.9475 | 9,409.0 | +2.74% |
| 2024-09-12 | $53.45 | $52.66 | $0.79 | 9,911.0 | +0.84% |
| 2024-09-11 | $52.73 | $51.75 | $0.98 | 6,125.0 | -0.45% |
| 2024-09-10 | $53.08 | $52.37 | $0.708 | 15,346.0 | -0.35% |
| 2024-09-09 | $53.73 | $53.11 | $0.6162 | 3,698.0 | -0.75% |
| 2024-09-06 | $54.88 | $53.50 | $1.38 | 10,732.0 | -1.53% |
| 2024-09-05 | $55.00 | $54.21 | $0.79 | 6,759.0 | -0.74% |
| 2024-09-04 | $55.36 | $54.58 | $0.783 | 16,189.0 | -0.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $56.94 | $51.75 | $5.19 | 146,154.0 | -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% |
First Trust Small Cap Value Alphadex Fund 주식 (FYT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $55.62 | $48.19 | $7.43 | 404,238.0 | +12.66% |
| 2023-11 | $49.04 | $44.30 | $4.74 | 336,577.0 | +8.22% |
| 2023-10 | $47.09 | $43.90 | $3.19 | 252,631.0 | -5.03% |
| 2023-09 | $50.22 | $46.04 | $4.18 | 198,384.0 | -4.74% |
| 2023-08 | $51.28 | $47.76 | $3.52 | 252,564.0 | -2.23% |
| 2023-07 | $50.67 | $44.59 | $6.08 | 181,210.0 | +9.48% |
| 2023-06 | $47.17 | $42.45 | $4.72 | 741,968.0 | +8.53% |
| 2023-05 | $44.71 | $41.37 | $3.34 | 653,193.0 | -4.54% |
| 2023-04 | $45.89 | $42.97 | $2.92 | 766,353.0 | -2.67% |
| 2023-03 | $50.70 | $42.77 | $7.93 | 946,491.0 | -8.18% |
| 2023-02 | $53.23 | $49.17 | $4.06 | 1,050,727.0 | -1.97% |
| 2023-01 | $50.80 | $44.82 | $5.98 | 757,571.0 | +12.88% |
First Trust Small Cap Value Alphadex Fund 주식 (FYT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $48.47 | $44.13 | $4.34 | 714,915.0 | -6.39% |
| 2022-11 | $48.15 | $43.37 | $4.78 | 466,618.0 | +4.50% |
| 2022-10 | $46.23 | $40.48 | $5.74 | 938,729.0 | +13.48% |
| 2022-09 | $47.40 | $40.43 | $6.97 | 873,899.0 | -12.22% |
| 2022-08 | $51.59 | $46.15 | $5.44 | 852,067.0 | -5.04% |
| 2022-07 | $48.73 | $43.08 | $5.65 | 1,002,668.0 | +10.38% |
| 2022-06 | $49.97 | $42.69 | $7.28 | 1,060,333.0 | -10.54% |
| 2022-05 | $50.48 | $45.66 | $4.82 | 661,391.0 | +3.15% |
| 2022-04 | $51.90 | $47.65 | $4.25 | 703,328.0 | -6.61% |
| 2022-03 | $52.91 | $50.18 | $2.73 | 721,534.0 | -1.28% |
| 2022-02 | $52.26 | $48.53 | $3.73 | 696,430.0 | +1.38% |
| 2022-01 | $54.74 | $49.17 | $5.57 | 1,089,847.0 | -3.85% |
0.36%
0.35%
자본화:
|
볼륨(24시간):