First Trust Large Cap Va... Historical Data - FTA

기업명	Etf 심볼	시장	주식 타입
First Trust Large Cap Value AlphaDEX Fund	FTA	나스닥	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.00	0.00%	74.3342	17:00:00

개장가	저가	고가	종가	전일 종가
				74.3342

FTA Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	75.54	75.7369	74.01	74.76	28,699	-1.21	-1.60%
1개월	74.09	76.05	72.7181	74.58	28,206	0.2442	0.33%
3개월	72.48	76.51	72.16	74.41	41,415	1.85	2.56%
6개월	66.43	76.51	66.2471	71.79	51,542	7.90	11.90%
1년	63.34	76.51	61.47	68.43	58,375	10.99	17.36%
3년	67.99	76.51	57.1827	67.21	71,483	6.34	9.33%
5년	50.17	76.51	31.0636	58.61	83,260	24.16	48.16%

Date	Close	Change	Change (%)	Open	High	Low	Volume
25 5월(5) 2024	74.3342	0.28	0.38%	74.27	74.4786	74.2218	22,405
24 5월(5) 2024	74.05	-1.08	-1.44%	75.19	75.19	74.01	34,147
23 5월(5) 2024	75.1342	-0.55	-0.73%	75.39	75.51	75.025	33,218
22 5월(5) 2024	75.6831	0.03	0.04%	75.54	75.7369	75.505	24,268
21 5월(5) 2024	75.6519	-0.27	-0.36%	75.97	76.05	75.6301	19,117
18 5월(5) 2024	75.9265	0.23	0.31%	75.71	75.95	75.6364	44,833
17 5월(5) 2024	75.6956	0.04	0.05%	75.68	75.9199	75.65	20,770
16 5월(5) 2024	75.66	0.27	0.35%	75.82	75.82	75.415	27,980
15 5월(5) 2024	75.3934	0.23	0.31%	75.41	75.49	75.135	17,106
14 5월(5) 2024	75.1626	0.06	0.08%	75.33	75.66	75.13	17,062
11 5월(5) 2024	75.1024	0.02	0.03%	75.21	75.24	74.99	29,309
10 5월(5) 2024	75.08	0.53	0.70%	74.57	75.08	74.57	23,188
09 5월(5) 2024	74.5547	0.01	0.01%	74.37	74.638	74.37	16,378
08 5월(5) 2024	74.5483	0.21	0.28%	74.50	74.71	74.4613	28,546
07 5월(5) 2024	74.3376	0.55	0.74%	74.28	74.36	74.075	31,009
04 5월(5) 2024	73.79	0.37	0.50%	74.01	74.02	73.4327	25,766
03 5월(5) 2024	73.42	0.61	0.84%	73.35	73.55	73.0301	42,095
02 5월(5) 2024	72.8088	-0.40	-0.55%	73.07	73.46	72.7181	50,013
01 5월(5) 2024	73.2099	-1.21	-1.63%	74.09	74.09	73.19	27,944
30 4월(4) 2024	74.42	0.53	0.72%	74.09	74.48	74.09	30,014