Stockscreener 앱 받기
22.69
2.01%
-0.4644
First Trust Multi Strategy Alternative Etf 주식 (LALT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $22.80 | $22.69 | $0.1144 | 1,063.0 | -2.01% |
| 2025-12-11 | $23.16 | $23.02 | $0.143 | 15,720.0 | +0.17% |
| 2025-12-10 | $23.11 | $23.01 | $0.10 | 2,045.0 | +0.26% |
| 2025-12-09 | $23.06 | $23.02 | $0.045 | 2,298.0 | -0.22% |
| 2025-12-08 | $23.10 | $23.03 | $0.07 | 7,274.0 | -0.52% |
| 2025-12-05 | $23.30 | $23.19 | $0.106 | 2,481.0 | +0.04% |
| 2025-12-04 | $23.21 | $23.14 | $0.0661 | 9,603.0 | +0.24% |
| 2025-12-03 | $23.24 | $23.12 | $0.1222 | 17,809.0 | -0.07% |
| 2025-12-02 | $23.23 | $23.09 | $0.14 | 60,073.0 | -0.11% |
| 2025-12-01 | $23.28 | $23.19 | $0.09 | 17,918.0 | +0.18% |
| 2025-11-28 | $23.23 | $23.14 | $0.0912 | 1,109.0 | +0.24% |
| 2025-11-26 | $23.12 | $22.98 | $0.135 | 9,202.0 | +0.60% |
| 2025-11-25 | $23.03 | $22.92 | $0.11 | 35,926.0 | +0.00% |
| 2025-11-24 | $22.97 | $22.83 | $0.1407 | 1,696.0 | +0.36% |
| 2025-11-21 | $22.94 | $22.76 | $0.18 | 2,203.0 | -0.05% |
| 2025-11-20 | $23.13 | $22.89 | $0.2443 | 1,173.0 | -0.58% |
| 2025-11-19 | $23.07 | $23.00 | $0.075 | 5,355.0 | -0.04% |
| 2025-11-18 | $23.18 | $22.96 | $0.22 | 10,020.0 | +0.38% |
| 2025-11-17 | $23.06 | $22.89 | $0.1699 | 8,046.0 | -0.50% |
| 2025-11-14 | $23.13 | $22.98 | $0.15 | 2,925.0 | +0.08% |
First Trust Multi Strategy Alternative Etf 주식 (LALT) 연도별 가격 이력
이 심층 분석에서는 First Trust Multi Strategy Alternative Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LALT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Multi Strategy Alternative Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Multi Strategy Alternative Etf 주식 (LALT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.30 | $22.69 | $0.6144 | 137,347.0 | -2.03% |
| 2025-11 | $23.31 | $22.76 | $0.55 | 133,791.0 | +1.24% |
| 2025-10 | $23.11 | $22.60 | $0.5118 | 108,623.0 | +0.36% |
| 2025-09 | $22.80 | $22.10 | $0.70 | 264,217.0 | +3.33% |
| 2025-08 | $22.17 | $21.45 | $0.72 | 99,360.0 | +2.34% |
| 2025-07 | $21.71 | $21.21 | $0.5043 | 28,107.0 | +1.53% |
| 2025-06 | $21.54 | $20.91 | $0.6278 | 68,446.0 | +1.60% |
| 2025-05 | $21.08 | $20.65 | $0.43 | 122,752.0 | +0.17% |
| 2025-04 | $21.27 | $19.96 | $1.31 | 365,018.0 | -1.75% |
| 2025-03 | $21.34 | $20.85 | $0.49 | 312,252.0 | -0.09% |
| 2025-02 | $21.61 | $21.16 | $0.45 | 48,374.0 | -0.96% |
| 2025-01 | $21.54 | $21.05 | $0.49 | 134,010.0 | +2.14% |
First Trust Multi Strategy Alternative Etf 주식 (LALT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.61 | $20.90 | $0.71 | 63,427.0 | -2.20% |
| 2024-11 | $21.46 | $20.92 | $0.5379 | 138,692.0 | +1.96% |
| 2024-10 | $21.20 | $20.82 | $0.385 | 32,749.0 | -0.19% |
| 2024-09 | $21.11 | $20.66 | $0.4532 | 42,727.0 | +0.89% |
| 2024-08 | $21.11 | $20.55 | $0.559 | 85,544.0 | -0.10% |
| 2024-07 | $21.34 | $20.63 | $0.7132 | 39,834.0 | +0.71% |
| 2024-06 | $20.84 | $20.45 | $0.3864 | 32,530.0 | +1.05% |
| 2024-05 | $20.68 | $20.31 | $0.37 | 24,838.0 | -0.12% |
| 2024-04 | $21.59 | $20.50 | $1.09 | 86,530.0 | -1.10% |
| 2024-03 | $22.37 | $20.30 | $2.07 | 127,191.0 | +2.03% |
| 2024-02 | $22.98 | $19.99 | $2.99 | 135,151.0 | +1.79% |
| 2024-01 | $20.71 | $19.66 | $1.05 | 106,394.0 | +1.29% |
First Trust Multi Strategy Alternative Etf 주식 (LALT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.16 | $19.70 | $2.46 | 20,860.0 | -1.99% |
| 2023-11 | $20.18 | $19.89 | $0.295 | 2,036.0 | +1.10% |
| 2023-10 | $20.02 | $19.72 | $0.3022 | 17,181.0 | +0.00% |
0.33%
자본화:
|
볼륨(24시간):