52.91
price up icon1.73%   0.90
after-market 시간 외 거래: 52.94 0.03 +0.06%
loading

First Trust Small Cap Value Alphadex Fund 주식 (FYT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $52.94 $51.98 $0.955 5,684.0 +1.73%
2025-07-01 $52.41 $50.29 $2.12 11,967.0 +3.13%
2025-06-30 $50.55 $50.34 $0.21 5,853.0 -0.22%
2025-06-27 $50.84 $50.14 $0.705 7,937.0 +0.14%
2025-06-26 $50.47 $49.83 $0.6435 13,740.0 +1.75%
2025-06-25 $49.77 $49.50 $0.275 5,667.0 -0.96%
2025-06-24 $50.16 $49.90 $0.26 4,362.0 +1.01%
2025-06-23 $49.59 $48.76 $0.832 10,102.0 +0.85%
2025-06-20 $49.64 $49.13 $0.505 4,189.0 -0.16%
2025-06-18 $49.73 $49.19 $0.54 7,061.0 +0.14%
2025-06-17 $49.67 $49.17 $0.50 3,964.0 -1.28%
2025-06-16 $49.81 $49.52 $0.2904 5,204.0 +1.31%
2025-06-13 $49.81 $49.08 $0.727 7,655.0 -2.25%
2025-06-12 $50.30 $50.10 $0.20 7,441.0 -0.30%
2025-06-11 $50.96 $50.41 $0.5483 10,729.0 -0.55%
2025-06-10 $50.91 $50.60 $0.3101 11,932.0 +1.21%
2025-06-09 $50.35 $49.69 $0.66 4,629.0 +1.39%
2025-06-06 $49.49 $49.18 $0.3079 7,264.0 +1.27%
2025-06-05 $49.06 $48.65 $0.408 4,306.0 -0.29%
2025-06-04 $49.37 $48.94 $0.43 3,162.0 -0.49%
2025-06-03 $49.31 $48.23 $1.08 5,703.0 +2.08%

First Trust Small Cap Value Alphadex Fund 주식 (FYT) 연도별 가격 이력

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

First Trust Small Cap Value Alphadex Fund 주식 (FYT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $52.94 $50.29 $2.65 23,335.0 +4.92%
2025-06 $50.96 $47.91 $3.05 165,095.0 +3.63%
2025-05 $50.74 $46.38 $4.36 161,153.0 +4.96%
2025-04 $50.38 $42.11 $8.27 567,502.0 -6.77%
2025-03 $52.21 $48.61 $3.60 543,236.0 -4.71%
2025-02 $55.48 $51.76 $3.72 173,708.0 -6.17%
2025-01 $56.75 $53.22 $3.53 307,804.0 +1.11%

First Trust Small Cap Value Alphadex Fund 주식 (FYT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $60.45 $54.05 $6.40 152,965.0 -8.99%
2024-11 $61.45 $53.71 $7.73 378,186.0 +11.69%
2024-10 $56.46 $53.74 $2.72 119,709.0 -3.20%
2024-09 $56.94 $51.75 $5.19 140,986.0 -0.82%
2024-08 $58.66 $51.74 $6.92 546,161.0 -4.35%
2024-07 $59.52 $50.63 $8.89 647,344.0 +13.16%
2024-06 $53.69 $50.38 $3.31 127,101.0 -2.78%
2024-05 $54.26 $51.14 $3.12 261,651.0 +4.21%
2024-04 $54.10 $50.09 $4.01 319,094.0 -5.98%
2024-03 $54.60 $51.30 $3.30 175,001.0 +3.09%
2024-02 $53.55 $50.67 $2.87 333,464.0 +1.48%
2024-01 $54.88 $50.64 $4.24 567,127.0 -4.52%

First Trust Small Cap Value Alphadex Fund 주식 (FYT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $55.62 $48.19 $7.43 404,238.0 +12.66%
2023-11 $49.04 $44.30 $4.74 336,577.0 +8.22%
2023-10 $47.09 $43.90 $3.19 252,631.0 -5.03%
2023-09 $50.22 $46.04 $4.18 198,384.0 -4.74%
2023-08 $51.28 $47.76 $3.52 252,564.0 -2.23%
2023-07 $50.67 $44.59 $6.08 181,210.0 +9.48%
2023-06 $47.17 $42.45 $4.72 741,968.0 +8.53%
2023-05 $44.71 $41.37 $3.34 653,193.0 -4.54%
2023-04 $45.89 $42.97 $2.92 766,353.0 -2.67%
2023-03 $50.70 $42.77 $7.93 946,491.0 -8.18%
2023-02 $53.23 $49.17 $4.06 1,050,727.0 -1.97%
2023-01 $50.80 $44.82 $5.98 757,571.0 +12.88%
exchange_traded_fund VTV
$178.69
price up icon 0.07%
exchange_traded_fund VUG
$437.26
price up icon 0.76%
exchange_traded_fund IJH
$63.42
price up icon 1.00%
exchange_traded_fund EFA
$89.50
price up icon 0.29%
exchange_traded_fund IWF
$423.52
price up icon 0.81%
exchange_traded_fund QQQ
$550.80
price up icon 0.70%
자본화:     |  볼륨(24시간):