Stockscreener 앱 받기
52.91
1.73%
0.90
시간 외 거래:
52.91
First Trust Small Cap Value Alphadex Fund 주식 (FYT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 월 | 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
| 월 | 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% |
0.07%
자본화:
|
볼륨(24시간):