Stockscreener 앱 받기
132.79
0.22%
-0.2926
First Trust Multi Cap Growth Alphadex Fund 주식 (FAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $133.6 | $131.9 | $1.71 | 4,294.0 | -0.22% |
| 2025-05-02 | $133.3 | $132.8 | $0.5275 | 2,267.0 | +2.14% |
| 2025-05-01 | $131.0 | $130.2 | $0.81 | 1,746.0 | +0.72% |
| 2025-04-30 | $129.4 | $127.7 | $1.64 | 4,380.0 | -0.55% |
| 2025-04-29 | $130.3 | $129.0 | $1.25 | 6,078.0 | +0.67% |
| 2025-04-28 | $129.4 | $127.7 | $1.72 | 3,036.0 | +0.55% |
| 2025-04-25 | $128.5 | $127.8 | $0.6807 | 1,448.0 | +0.28% |
| 2025-04-24 | $128.3 | $126.6 | $1.68 | 9,516.0 | +1.82% |
| 2025-04-23 | $127.7 | $125.4 | $2.29 | 15,175.0 | +1.88% |
| 2025-04-22 | $123.7 | $121.5 | $2.14 | 4,727.0 | +2.69% |
| 2025-04-21 | $122.7 | $119.0 | $3.65 | 5,343.0 | -2.64% |
| 2025-04-17 | $124.5 | $123.4 | $1.06 | 198,174.0 | +0.38% |
| 2025-04-16 | $124.4 | $121.7 | $2.67 | 5,450.0 | -1.29% |
| 2025-04-15 | $125.3 | $124.1 | $1.27 | 30,201.0 | +0.32% |
| 2025-04-14 | $125.0 | $122.6 | $2.34 | 30,795.0 | +1.35% |
| 2025-04-11 | $122.9 | $119.3 | $3.62 | 8,336.0 | +1.56% |
| 2025-04-10 | $122.3 | $118.0 | $4.32 | 24,438.0 | -2.99% |
| 2025-04-09 | $124.5 | $114.1 | $10.40 | 33,629.0 | +8.57% |
| 2025-04-08 | $120.9 | $114.4 | $6.46 | 41,758.0 | -1.52% |
First Trust Multi Cap Growth Alphadex Fund 주식 (FAD) 연도별 가격 이력
이 심층 분석에서는 First Trust Multi Cap Growth Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FAD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Multi Cap Growth Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Multi Cap Growth Alphadex Fund 주식 (FAD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $133.6 | $130.2 | $3.38 | 12,601.0 | +2.65% |
| 2025-04 | $131.9 | $113.0 | $18.90 | 455,243.0 | -0.01% |
| 2025-03 | $140.0 | $125.4 | $14.60 | 130,949.0 | -6.67% |
| 2025-02 | $147.8 | $136.2 | $11.61 | 101,957.0 | -4.48% |
| 2025-01 | $146.9 | $135.6 | $11.31 | 109,873.0 | +4.99% |
First Trust Multi Cap Growth Alphadex Fund 주식 (FAD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $150.4 | $137.2 | $13.14 | 140,245.0 | -7.33% |
| 2024-11 | $150.3 | $134.2 | $16.07 | 76,673.0 | +11.68% |
| 2024-10 | $138.2 | $131.5 | $6.70 | 98,230.0 | +0.39% |
| 2024-09 | $134.1 | $123.1 | $11.01 | 136,535.0 | +2.78% |
| 2024-08 | $130.2 | $115.5 | $14.71 | 112,409.0 | +2.28% |
| 2024-07 | $129.7 | $122.0 | $7.71 | 54,191.0 | +3.23% |
| 2024-06 | $124.0 | $120.1 | $3.96 | 126,514.0 | +0.78% |
| 2024-05 | $124.7 | $116.7 | $8.04 | 54,547.0 | +4.32% |
| 2024-04 | $124.1 | $114.5 | $9.55 | 107,186.0 | -6.00% |
| 2024-03 | $125.1 | $119.7 | $5.44 | 89,487.0 | +3.08% |
| 2024-02 | $121.2 | $112.1 | $9.11 | 58,109.0 | +8.17% |
| 2024-01 | $114.6 | $108.3 | $6.21 | 128,506.0 | -0.46% |
First Trust Multi Cap Growth Alphadex Fund 주식 (FAD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $113.5 | $105.1 | $8.45 | 102,011.0 | +7.54% |
| 2023-11 | $104.6 | $94.19 | $10.36 | 71,333.0 | +10.59% |
| 2023-10 | $101.4 | $92.78 | $8.60 | 126,661.0 | -5.73% |
| 2023-09 | $106.6 | $98.41 | $8.19 | 42,292.0 | -5.14% |
| 2023-08 | $109.1 | $100.6 | $8.43 | 68,230.0 | -3.47% |
| 2023-07 | $109.7 | $102.6 | $7.11 | 89,508.0 | +3.64% |
| 2023-06 | $105.5 | $96.55 | $8.97 | 57,542.0 | +9.35% |
| 2023-05 | $98.93 | $95.00 | $3.93 | 72,254.0 | -0.85% |
| 2023-04 | $98.73 | $95.25 | $3.48 | 41,507.0 | -0.61% |
| 2023-03 | $101.5 | $92.03 | $9.45 | 102,084.0 | -0.89% |
| 2023-02 | $102.7 | $98.07 | $4.58 | 89,595.0 | -1.79% |
| 2023-01 | $100.6 | $92.90 | $7.71 | 112,791.0 | +6.11% |
0.51%
0.17%
자본화:
|
볼륨(24시간):