Stockscreener 앱 받기
58.35
1.60%
0.9212
시간 외 거래:
58.35
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $58.60 | $57.69 | $0.9099 | 6,575.0 | +1.60% |
| 2024-11-20 | $57.43 | $56.98 | $0.4488 | 8,491.0 | +0.05% |
| 2024-11-19 | $57.40 | $57.02 | $0.375 | 83,361.0 | -0.26% |
| 2024-11-18 | $57.93 | $57.55 | $0.3809 | 1,333.0 | -0.06% |
| 2024-11-15 | $57.86 | $57.48 | $0.385 | 4,996.0 | -0.63% |
| 2024-11-14 | $58.70 | $57.91 | $0.7927 | 3,678.0 | -0.84% |
| 2024-11-13 | $59.26 | $58.44 | $0.8173 | 5,427.0 | -0.65% |
| 2024-11-12 | $59.57 | $58.81 | $0.7575 | 9,105.0 | -1.36% |
| 2024-11-11 | $59.92 | $59.21 | $0.71 | 6,553.0 | +1.93% |
| 2024-11-08 | $58.63 | $58.33 | $0.30 | 7,761.0 | +0.16% |
| 2024-11-07 | $59.30 | $58.41 | $0.89 | 4,528.0 | -0.87% |
| 2024-11-06 | $59.09 | $57.80 | $1.29 | 18,289.0 | +7.19% |
| 2024-11-05 | $54.97 | $54.48 | $0.485 | 4,709.0 | +1.97% |
| 2024-11-04 | $54.27 | $53.83 | $0.44 | 114,470.0 | +0.33% |
| 2024-11-01 | $54.30 | $53.71 | $0.5903 | 69,013.0 | -0.09% |
| 2024-10-31 | $54.50 | $53.78 | $0.7242 | 12,053.0 | -1.51% |
| 2024-10-30 | $55.01 | $54.60 | $0.405 | 4,822.0 | +0.05% |
| 2024-10-29 | $54.77 | $54.49 | $0.28 | 5,244.0 | -1.07% |
| 2024-10-28 | $55.16 | $54.75 | $0.408 | 1,881.0 | +2.01% |
| 2024-10-25 | $54.81 | $54.07 | $0.7355 | 7,442.0 | -0.86% |
| 2024-10-24 | $54.57 | $54.13 | $0.44 | 5,769.0 | +0.55% |
| 2024-10-23 | $54.52 | $53.83 | $0.6827 | 10,226.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $59.92 | $53.71 | $6.21 | 354,864.0 | +8.51% |
| 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% |
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% |
1.22%
자본화:
|
볼륨(24시간):