Stockscreener 앱 받기
52.98
3.48%
-1.9104
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $54.90 | $52.98 | $1.92 | 4,295.0 | -3.48% |
| 2025-10-09 | $55.74 | $54.84 | $0.90 | 7,206.0 | -1.62% |
| 2025-10-08 | $55.90 | $55.44 | $0.465 | 13,525.0 | +0.38% |
| 2025-10-07 | $56.52 | $55.58 | $0.948 | 38,460.0 | -1.57% |
| 2025-10-06 | $57.20 | $56.46 | $0.7351 | 5,314.0 | -0.56% |
| 2025-10-03 | $57.21 | $56.41 | $0.80 | 10,467.0 | +0.99% |
| 2025-10-02 | $56.36 | $55.95 | $0.415 | 3,918.0 | -0.14% |
| 2025-10-01 | $56.32 | $55.71 | $0.6066 | 6,246.0 | +0.73% |
| 2025-09-30 | $56.01 | $55.37 | $0.6399 | 3,852.0 | +0.08% |
| 2025-09-29 | $56.54 | $55.63 | $0.9085 | 5,014.0 | -0.51% |
| 2025-09-26 | $56.13 | $55.53 | $0.602 | 4,328.0 | +1.28% |
| 2025-09-25 | $55.60 | $55.30 | $0.2957 | 2,546.0 | -1.48% |
| 2025-09-24 | $56.71 | $56.25 | $0.4559 | 2,678.0 | -0.03% |
| 2025-09-23 | $56.97 | $56.25 | $0.72 | 20,778.0 | -0.06% |
| 2025-09-22 | $56.35 | $56.06 | $0.2898 | 2,948.0 | -0.32% |
| 2025-09-19 | $56.80 | $56.46 | $0.3392 | 6,818.0 | -1.68% |
| 2025-09-18 | $57.45 | $56.85 | $0.5968 | 6,751.0 | +1.81% |
| 2025-09-17 | $57.99 | $56.42 | $1.57 | 6,223.0 | -0.24% |
| 2025-09-16 | $56.56 | $56.32 | $0.2412 | 3,588.0 | +0.13% |
| 2025-09-15 | $56.75 | $56.49 | $0.2649 | 4,006.0 | +0.09% |
| 2025-09-12 | $57.11 | $56.44 | $0.6734 | 3,349.0 | -1.57% |
| 2025-09-11 | $57.36 | $56.32 | $1.04 | 6,947.0 | +2.32% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $57.21 | $52.98 | $4.23 | 93,726.0 | -5.22% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):