loading

First Trust Multi Cap Value Alphadex Fund 주식 (FAB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $84.54 $84.21 $0.33 1,091.0 +0.32%
2025-07-02 $84.09 $83.07 $1.02 1,501.0 +0.87%
2025-07-01 $83.50 $82.19 $1.31 2,272.0 +2.49%
2025-06-30 $81.37 $81.21 $0.16 2,930.0 +0.15%
2025-06-27 $81.47 $80.89 $0.5799 2,302.0 -0.15%
2025-06-26 $81.27 $80.68 $0.593 1,546.0 +1.02%
2025-06-25 $80.66 $80.45 $0.2108 979.0 -0.78%
2025-06-24 $81.44 $81.08 $0.3622 830.0 +0.65%
2025-06-23 $80.55 $79.54 $1.01 663.0 +0.52%
2025-06-20 $80.14 $80.13 $0.01 919.0 +0.44%
2025-06-18 $80.27 $79.66 $0.61 2,818.0 -0.03%
2025-06-17 $80.49 $79.69 $0.80 2,281.0 -0.88%
2025-06-16 $80.61 $80.30 $0.3059 3,524.0 +0.99%
2025-06-13 $80.42 $79.73 $0.6878 1,959.0 -1.24%
2025-06-12 $80.73 $80.29 $0.44 2,269.0 -0.03%
2025-06-11 $81.13 $80.75 $0.3789 1,530.0 -0.29%
2025-06-10 $81.29 $80.89 $0.4055 2,594.0 +1.05%
2025-06-09 $80.64 $79.85 $0.7914 3,483.0 +0.51%
2025-06-06 $79.74 $79.28 $0.4605 2,857.0 +1.31%
2025-06-05 $79.10 $78.63 $0.471 3,848.0 -0.39%
2025-06-04 $79.51 $79.02 $0.49 3,478.0 -0.45%
2025-06-03 $79.46 $78.19 $1.27 2,077.0 +1.49%

First Trust Multi Cap Value Alphadex Fund 주식 (FAB) 연도별 가격 이력

이 심층 분석에서는 First Trust Multi Cap Value Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FAB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Multi Cap Value Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

First Trust Multi Cap Value Alphadex Fund 주식 (FAB) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $84.54 $82.19 $2.35 5,955.0 +3.72%
2025-06 $81.47 $77.92 $3.55 45,703.0 +3.65%
2025-05 $80.88 $74.83 $6.05 41,419.0 +3.76%
2025-04 $80.56 $67.96 $12.60 67,581.0 -4.96%
2025-03 $82.44 $77.03 $5.41 49,709.0 -3.40%
2025-02 $84.22 $81.28 $2.94 148,802.0 -2.33%
2025-01 $86.03 $81.10 $4.93 65,547.0 +2.17%

First Trust Multi Cap Value Alphadex Fund 주식 (FAB) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $89.56 $80.84 $8.72 69,410.0 -8.57%
2024-11 $90.30 $82.35 $7.95 61,942.0 +8.44%
2024-10 $85.66 $82.75 $2.91 70,813.0 -2.05%
2024-09 $85.16 $79.13 $6.03 58,325.0 -0.06%
2024-08 $85.29 $78.02 $7.27 104,094.0 -0.73%
2024-07 $86.12 $77.43 $8.69 167,985.0 +8.13%
2024-06 $81.18 $77.35 $3.83 115,006.0 -2.81%
2024-05 $82.22 $77.94 $4.28 122,076.0 +3.48%
2024-04 $82.42 $77.10 $5.32 62,254.0 -5.22%
2024-03 $82.62 $77.98 $4.64 70,839.0 +5.86%
2024-02 $78.40 $74.99 $3.41 162,211.0 +2.20%
2024-01 $78.63 $74.49 $4.14 151,063.0 -2.13%

First Trust Multi Cap Value Alphadex Fund 주식 (FAB) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $78.88 $72.42 $6.46 133,044.0 +8.49%
2023-11 $72.10 $66.48 $5.62 141,052.0 +7.68%
2023-10 $70.22 $65.54 $4.68 109,219.0 -4.12%
2023-09 $73.64 $68.68 $4.96 62,513.0 -4.38%
2023-08 $75.50 $70.93 $4.57 206,670.0 -3.70%
2023-07 $76.00 $69.38 $6.62 170,508.0 +6.69%
2023-06 $71.17 $65.82 $5.35 187,690.0 +8.62%
2023-05 $69.19 $64.89 $4.30 850,537.0 -5.39%
2023-04 $69.95 $66.70 $3.25 283,269.0 -0.96%
2023-03 $74.96 $64.95 $10.01 373,170.0 -5.11%
2023-02 $79.55 $72.93 $6.62 987,107.0 -3.67%
2023-01 $76.23 $68.33 $7.90 359,384.0 +10.77%
exchange_traded_fund VTV
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
자본화:     |  볼륨(24시간):