Stockscreener 앱 받기
56.46
0.66%
0.3702
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $56.46 | $56.23 | $0.23 | 2,047.0 | +0.66% |
| 2025-11-25 | $56.22 | $54.64 | $1.58 | 38,666.0 | +2.99% |
| 2025-11-24 | $54.54 | $54.16 | $0.3776 | 3,393.0 | +0.39% |
| 2025-11-21 | $54.61 | $52.79 | $1.82 | 8,334.0 | +3.40% |
| 2025-11-20 | $53.73 | $52.47 | $1.26 | 2,572.0 | -1.03% |
| 2025-11-19 | $53.22 | $52.73 | $0.4901 | 4,070.0 | -0.38% |
| 2025-11-18 | $53.29 | $52.93 | $0.36 | 2,690.0 | +0.35% |
| 2025-11-17 | $53.99 | $52.98 | $1.01 | 3,522.0 | -2.52% |
| 2025-11-14 | $54.41 | $54.01 | $0.401 | 1,894.0 | -0.21% |
| 2025-11-13 | $55.26 | $54.37 | $0.89 | 7,047.0 | -1.15% |
| 2025-11-12 | $55.64 | $55.11 | $0.53 | 4,556.0 | -0.25% |
| 2025-11-11 | $55.42 | $55.10 | $0.3168 | 3,030.0 | +0.70% |
| 2025-11-10 | $55.10 | $54.53 | $0.565 | 2,317.0 | +0.71% |
| 2025-11-07 | $54.53 | $54.07 | $0.46 | 2,241.0 | +0.75% |
| 2025-11-06 | $54.97 | $54.10 | $0.8704 | 4,760.0 | -1.23% |
| 2025-11-05 | $54.97 | $54.25 | $0.715 | 2,420.0 | +1.24% |
| 2025-11-04 | $54.25 | $53.72 | $0.53 | 3,004.0 | -0.54% |
| 2025-11-03 | $54.40 | $54.19 | $0.205 | 3,383.0 | -0.04% |
| 2025-10-31 | $54.43 | $54.12 | $0.305 | 2,981.0 | +0.19% |
| 2025-10-30 | $54.87 | $54.31 | $0.557 | 2,518.0 | -0.59% |
| 2025-10-29 | $55.59 | $54.60 | $0.9886 | 2,369.0 | -1.60% |
| 2025-10-28 | $55.77 | $55.47 | $0.30 | 4,035.0 | -0.54% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $56.46 | $52.47 | $3.99 | 99,946.0 | +3.76% |
| 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% |
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% |
0.51%
자본화:
|
볼륨(24시간):