Stockscreener 앱 받기
82.17
0.22%
-0.1801
시간 외 거래:
82.25
0.08
+0.10%
First Trust Large Capital Value Alphadex Fund 주식 (FTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $82.32 | $81.94 | $0.3815 | 19,449.0 | -0.22% |
| 2025-11-03 | $82.62 | $81.73 | $0.89 | 18,432.0 | -0.44% |
| 2025-10-31 | $82.88 | $82.25 | $0.63 | 19,351.0 | +0.45% |
| 2025-10-30 | $83.05 | $82.30 | $0.7468 | 22,479.0 | -0.32% |
| 2025-10-29 | $83.42 | $82.43 | $0.9899 | 36,850.0 | -1.07% |
| 2025-10-28 | $84.13 | $83.46 | $0.669 | 17,775.0 | -0.65% |
| 2025-10-27 | $84.07 | $83.80 | $0.27 | 24,543.0 | +0.48% |
| 2025-10-24 | $84.01 | $83.64 | $0.3691 | 17,647.0 | +0.21% |
| 2025-10-23 | $83.61 | $83.09 | $0.522 | 36,915.0 | +0.41% |
| 2025-10-22 | $83.68 | $82.98 | $0.70 | 13,251.0 | -0.41% |
| 2025-10-21 | $83.58 | $82.90 | $0.6814 | 20,209.0 | +0.79% |
| 2025-10-20 | $82.85 | $82.33 | $0.52 | 17,205.0 | +1.03% |
| 2025-10-17 | $81.99 | $81.50 | $0.4895 | 14,586.0 | +0.67% |
| 2025-10-16 | $82.66 | $81.23 | $1.43 | 12,111.0 | -1.40% |
| 2025-10-15 | $83.08 | $82.19 | $0.8867 | 25,039.0 | -0.12% |
| 2025-10-14 | $82.92 | $81.13 | $1.79 | 32,238.0 | +1.16% |
| 2025-10-13 | $81.97 | $81.45 | $0.5236 | 12,719.0 | +0.76% |
| 2025-10-10 | $83.15 | $81.12 | $2.03 | 22,566.0 | -2.17% |
| 2025-10-09 | $84.15 | $82.87 | $1.28 | 22,388.0 | -1.02% |
| 2025-10-08 | $84.22 | $83.70 | $0.52 | 14,592.0 | -0.13% |
| 2025-10-07 | $84.43 | $83.72 | $0.7099 | 38,780.0 | -0.57% |
First Trust Large Capital Value Alphadex Fund 주식 (FTA) 연도별 가격 이력
이 심층 분석에서는 First Trust Large Capital Value Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Large Capital Value Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Large Capital Value Alphadex Fund 주식 (FTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $82.62 | $81.73 | $0.89 | 57,330.0 | -0.66% |
| 2025-10 | $84.94 | $81.12 | $3.82 | 596,922.0 | -0.74% |
| 2025-09 | $83.80 | $81.95 | $1.85 | 586,674.0 | +0.12% |
| 2025-08 | $83.62 | $77.66 | $5.96 | 619,236.0 | +5.38% |
| 2025-07 | $81.49 | $78.26 | $3.23 | 777,802.0 | +0.44% |
| 2025-06 | $78.69 | $74.81 | $3.88 | 600,120.0 | +4.13% |
| 2025-05 | $77.62 | $73.25 | $4.38 | 958,107.0 | +2.71% |
| 2025-04 | $77.20 | $66.01 | $11.19 | 1,249,900.0 | -4.17% |
| 2025-03 | $79.04 | $74.10 | $4.94 | 791,106.0 | -2.22% |
| 2025-02 | $78.95 | $77.16 | $1.80 | 669,798.0 | -0.20% |
| 2025-01 | $80.34 | $75.80 | $4.55 | 1,078,916.0 | +2.82% |
First Trust Large Capital Value Alphadex Fund 주식 (FTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $83.17 | $74.99 | $8.18 | 1,030,480.0 | -8.67% |
| 2024-11 | $83.93 | $77.61 | $6.32 | 976,992.0 | +7.07% |
| 2024-10 | $80.46 | $77.89 | $2.57 | 860,423.0 | -1.46% |
| 2024-09 | $79.43 | $74.98 | $4.45 | 661,148.0 | +0.41% |
| 2024-08 | $78.81 | $73.09 | $5.71 | 803,837.0 | +1.46% |
| 2024-07 | $78.35 | $72.52 | $5.83 | 761,204.0 | +5.53% |
| 2024-06 | $75.27 | $72.36 | $2.91 | 889,320.0 | -2.13% |
| 2024-05 | $76.05 | $72.72 | $3.33 | 661,677.0 | +2.72% |
| 2024-04 | $76.51 | $72.16 | $4.35 | 940,072.0 | -4.15% |
| 2024-03 | $76.49 | $71.88 | $4.61 | 1,064,098.0 | +5.72% |
| 2024-02 | $72.39 | $69.17 | $3.22 | 1,150,019.0 | +2.88% |
| 2024-01 | $71.72 | $68.48 | $3.24 | 1,563,845.0 | -0.86% |
First Trust Large Capital Value Alphadex Fund 주식 (FTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $71.76 | $67.38 | $4.38 | 1,023,102.0 | +5.07% |
| 2023-11 | $67.42 | $62.52 | $4.90 | 1,200,574.0 | +7.60% |
| 2023-10 | $65.60 | $61.47 | $4.13 | 1,638,684.0 | -3.27% |
| 2023-09 | $68.11 | $64.24 | $3.87 | 1,150,239.0 | -3.93% |
| 2023-08 | $70.30 | $66.15 | $4.16 | 1,061,091.0 | -4.09% |
| 2023-07 | $70.86 | $65.58 | $5.28 | 1,312,709.0 | +5.44% |
| 2023-06 | $67.02 | $62.15 | $4.87 | 1,870,710.0 | +7.00% |
| 2023-05 | $66.18 | $62.12 | $4.06 | 1,612,067.0 | -5.48% |
| 2023-04 | $67.16 | $64.03 | $3.13 | 1,396,659.0 | -0.69% |
| 2023-03 | $70.49 | $62.32 | $8.17 | 2,825,599.0 | -3.69% |
| 2023-02 | $73.62 | $68.58 | $5.04 | 1,260,860.0 | -3.72% |
| 2023-01 | $71.60 | $65.37 | $6.23 | 2,216,324.0 | +8.80% |
0.30%
자본화:
|
볼륨(24시간):