Stockscreener 앱 받기
142.36
0.50%
0.708
시간 외 거래:
142.52
0.1613
+0.11%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $142.9 | $141.8 | $1.07 | 3,005.0 | +0.50% |
| 2024-11-15 | $142.6 | $141.2 | $1.36 | 2,768.0 | -0.90% |
| 2024-11-14 | $144.3 | $142.9 | $1.41 | 1,442.0 | -1.43% |
| 2024-11-13 | $146.8 | $145.0 | $1.84 | 3,983.0 | -0.61% |
| 2024-11-12 | $145.9 | $145.4 | $0.44 | 1,968.0 | -0.86% |
| 2024-11-11 | $147.3 | $146.8 | $0.5584 | 3,724.0 | +1.18% |
| 2024-11-08 | $145.6 | $144.3 | $1.26 | 1,973.0 | +1.34% |
| 2024-11-07 | $143.5 | $143.0 | $0.53 | 2,452.0 | +0.84% |
| 2024-11-06 | $142.6 | $140.6 | $1.95 | 2,557.0 | +3.51% |
| 2024-11-05 | $137.5 | $135.0 | $2.54 | 3,132.0 | +2.13% |
| 2024-11-04 | $135.2 | $134.6 | $0.6593 | 2,907.0 | +0.17% |
| 2024-11-01 | $135.3 | $134.2 | $1.06 | 2,422.0 | +0.22% |
| 2024-10-31 | $135.3 | $134.1 | $1.23 | 1,973.0 | -1.39% |
| 2024-10-30 | $136.3 | $136.0 | $0.335 | 1,084.0 | -0.11% |
| 2024-10-29 | $136.5 | $136.0 | $0.4399 | 4,613.0 | -0.17% |
| 2024-10-28 | $136.5 | $136.0 | $0.4344 | 2,843.0 | +1.17% |
| 2024-10-25 | $135.5 | $134.8 | $0.6402 | 2,936.0 | -0.46% |
| 2024-10-24 | $135.8 | $134.9 | $0.98 | 20,149.0 | +0.11% |
| 2024-10-23 | $136.0 | $134.6 | $1.40 | 7,201.0 | -0.48% |
| 2024-10-22 | $136.4 | $135.9 | $0.4523 | 3,733.0 | -0.66% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $147.3 | $134.2 | $13.09 | 35,338.0 | +6.14% |
| 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% |
First Trust Multi Cap Growth Alphadex Fund 주식 (FAD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $102.0 | $93.32 | $8.63 | 140,444.0 | -6.72% |
| 2022-11 | $101.7 | $95.09 | $6.56 | 145,968.0 | +2.98% |
| 2022-10 | $98.88 | $89.96 | $8.92 | 153,299.0 | +10.16% |
| 2022-09 | $102.8 | $88.65 | $14.20 | 401,110.0 | -9.09% |
| 2022-08 | $106.7 | $98.56 | $8.17 | 168,859.0 | -3.03% |
| 2022-07 | $101.6 | $90.35 | $11.29 | 32,846.0 | +10.93% |
| 2022-06 | $103.8 | $88.77 | $15.02 | 186,622.0 | -9.65% |
| 2022-05 | $105.4 | $92.75 | $12.65 | 153,736.0 | -0.14% |
| 2022-04 | $113.3 | $101.6 | $11.74 | 164,093.0 | -9.50% |
| 2022-03 | $115.6 | $102.3 | $13.32 | 110,509.0 | +2.91% |
| 2022-02 | $115.1 | $102.1 | $12.94 | 191,395.0 | -0.95% |
| 2022-01 | $125.2 | $103.1 | $22.06 | 234,614.0 | -12.36% |
0.46%
자본화:
|
볼륨(24시간):