Stockscreener 앱 받기
155.22
0.28%
-0.4288
First Trust Large Capital Growth Alphadex Fund 주식 (FTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $156.7 | $155.1 | $1.52 | 10,557.0 | -0.28% |
| 2025-08-07 | $157.4 | $154.6 | $2.76 | 26,547.0 | -0.27% |
| 2025-08-06 | $156.2 | $154.5 | $1.66 | 11,099.0 | +0.63% |
| 2025-08-05 | $157.2 | $154.2 | $2.93 | 37,641.0 | -0.84% |
| 2025-08-04 | $156.5 | $154.4 | $2.04 | 51,303.0 | +2.03% |
| 2025-08-01 | $154.5 | $151.6 | $2.94 | 8,713.0 | -1.70% |
| 2025-07-31 | $157.8 | $155.6 | $2.21 | 19,730.0 | -0.00% |
| 2025-07-30 | $156.5 | $155.5 | $0.9881 | 4,828.0 | +0.35% |
| 2025-07-29 | $157.0 | $155.0 | $2.03 | 13,315.0 | -0.48% |
| 2025-07-28 | $156.5 | $155.6 | $0.95 | 7,875.0 | +0.02% |
| 2025-07-25 | $156.2 | $155.3 | $0.855 | 6,349.0 | +1.03% |
| 2025-07-24 | $154.9 | $153.6 | $1.38 | 21,485.0 | +0.35% |
| 2025-07-23 | $154.1 | $153.4 | $0.685 | 6,910.0 | +0.86% |
| 2025-07-22 | $153.1 | $151.6 | $1.53 | 29,879.0 | -0.36% |
| 2025-07-21 | $154.4 | $152.8 | $1.58 | 58,272.0 | -0.23% |
| 2025-07-18 | $153.7 | $153.0 | $0.7151 | 10,806.0 | +0.44% |
| 2025-07-17 | $153.1 | $152.2 | $0.89 | 19,240.0 | +1.07% |
| 2025-07-16 | $151.3 | $149.4 | $1.89 | 36,759.0 | +0.18% |
| 2025-07-15 | $152.0 | $150.8 | $1.18 | 15,317.0 | -0.33% |
| 2025-07-14 | $151.9 | $150.0 | $1.91 | 9,029.0 | +0.84% |
First Trust Large Capital Growth Alphadex Fund 주식 (FTC) 연도별 가격 이력
이 심층 분석에서는 First Trust Large Capital Growth Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Large Capital Growth Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Large Capital Growth Alphadex Fund 주식 (FTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $157.4 | $151.6 | $5.79 | 156,417.0 | -0.47% |
| 2025-07 | $157.8 | $149.1 | $8.71 | 490,867.0 | +3.30% |
| 2025-06 | $151.0 | $142.3 | $8.65 | 572,172.0 | +5.37% |
| 2025-05 | $144.1 | $133.4 | $10.74 | 498,852.0 | +7.71% |
| 2025-04 | $135.1 | $113.1 | $21.93 | 861,579.0 | +1.23% |
| 2025-03 | $142.6 | $127.1 | $15.50 | 759,625.0 | -6.94% |
| 2025-02 | $149.0 | $138.3 | $10.67 | 376,340.0 | -3.15% |
| 2025-01 | $147.5 | $136.0 | $11.55 | 674,886.0 | +5.45% |
First Trust Large Capital Growth Alphadex Fund 주식 (FTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $149.2 | $137.2 | $11.94 | 421,135.0 | -6.30% |
| 2024-11 | $148.3 | $132.4 | $15.88 | 497,638.0 | +11.55% |
| 2024-10 | $136.4 | $129.4 | $6.95 | 657,456.0 | +1.14% |
| 2024-09 | $131.9 | $120.9 | $10.92 | 871,669.0 | +3.24% |
| 2024-08 | $127.3 | $113.3 | $14.01 | 445,316.0 | +3.43% |
| 2024-07 | $127.0 | $120.0 | $6.97 | 418,969.0 | +0.46% |
| 2024-06 | $124.2 | $117.9 | $6.30 | 304,321.0 | +1.90% |
| 2024-05 | $123.1 | $115.5 | $7.64 | 482,925.0 | +3.07% |
| 2024-04 | $123.9 | $113.1 | $10.77 | 552,804.0 | -5.36% |
| 2024-03 | $124.0 | $119.3 | $4.67 | 412,904.0 | +2.49% |
| 2024-02 | $120.3 | $111.9 | $8.38 | 925,925.0 | +7.76% |
| 2024-01 | $113.8 | $106.1 | $7.68 | 1,056,152.0 | +1.89% |
First Trust Large Capital Growth Alphadex Fund 주식 (FTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $110.0 | $103.4 | $6.63 | 650,742.0 | +5.63% |
| 2023-11 | $104.0 | $93.13 | $10.87 | 1,082,817.0 | +11.43% |
| 2023-10 | $99.62 | $91.36 | $8.26 | 1,690,494.0 | -3.80% |
| 2023-09 | $102.8 | $95.49 | $7.34 | 978,472.0 | -5.13% |
| 2023-08 | $104.2 | $96.81 | $7.36 | 1,038,534.0 | -2.05% |
| 2023-07 | $104.8 | $98.60 | $6.18 | 605,385.0 | +2.79% |
| 2023-06 | $101.4 | $92.26 | $9.13 | 876,422.0 | +9.68% |
| 2023-05 | $94.54 | $90.82 | $3.72 | 803,072.0 | -1.16% |
| 2023-04 | $94.52 | $91.08 | $3.44 | 840,773.0 | +0.42% |
| 2023-03 | $95.16 | $87.22 | $7.94 | 972,319.0 | +0.94% |
| 2023-02 | $96.65 | $91.88 | $4.77 | 495,389.0 | -3.50% |
| 2023-01 | $95.74 | $89.76 | $5.98 | 680,599.0 | +4.35% |
0.63%
0.02%
자본화:
|
볼륨(24시간):