기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
First Trust Large Cap Growth AlphaDEX Fund | FTC | 나스닥 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
122.26 | 121.6301 | 122.3963 | 122.16 | 122.11 |
FTC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 121.12 | 123.01 | 119.91 | 122.20 | 28,534 | 1.04 | 0.86% |
1개월 | 114.68 | 123.01 | 113.1309 | 119.01 | 20,561 | 7.48 | 6.52% |
3개월 | 119.60 | 123.9567 | 113.1309 | 120.03 | 26,202 | 2.56 | 2.14% |
6개월 | 101.94 | 123.9567 | 101.94 | 112.99 | 34,840 | 20.22 | 19.84% |
1년 | 92.26 | 123.9567 | 91.32 | 103.95 | 41,725 | 29.90 | 32.41% |
3년 | 98.71 | 124.3211 | 84.5605 | 103.06 | 45,073 | 23.45 | 23.76% |
5년 | 67.47 | 124.3211 | 50.013 | 90.98 | 51,233 | 54.69 | 81.06% |
FTC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 122.11 | -0.69 | -0.56% | 123.01 | 123.01 | 122.11 | 46,040 |
16 5월(5) 2024 | 122.80 | 1.91 | 1.58% | 121.87 | 122.87 | 121.6201 | 70,295 |
15 5월(5) 2024 | 120.89 | 0.98 | 0.82% | 120.10 | 120.89 | 120.10 | 6,925 |
14 5월(5) 2024 | 119.91 | -1.22 | -1.01% | 121.46 | 121.46 | 119.91 | 7,034 |
11 5월(5) 2024 | 121.13 | 0.60 | 0.50% | 121.12 | 121.415 | 120.68 | 12,377 |
10 5월(5) 2024 | 120.53 | 0.86 | 0.71% | 119.69 | 120.5615 | 119.69 | 7,351 |
09 5월(5) 2024 | 119.675 | 0.31 | 0.26% | 118.97 | 119.8777 | 118.82 | 14,162 |
08 5월(5) 2024 | 119.36 | -0.64 | -0.53% | 119.93 | 120.26 | 119.36 | 19,220 |
07 5월(5) 2024 | 120.00 | 2.32 | 1.97% | 118.78 | 120.00 | 118.78 | 35,288 |
04 5월(5) 2024 | 117.68 | 0.69 | 0.59% | 118.40 | 118.40 | 117.68 | 8,060 |
03 5월(5) 2024 | 116.99 | 0.87 | 0.75% | 116.96 | 117.2131 | 115.475 | 29,938 |
02 5월(5) 2024 | 116.12 | -0.55 | -0.47% | 116.20 | 117.50 | 115.5159 | 19,261 |
01 5월(5) 2024 | 116.67 | -1.69 | -1.43% | 118.10 | 118.5192 | 116.6301 | 19,714 |
30 4월(4) 2024 | 118.36 | 0.08 | 0.07% | 118.56 | 118.56 | 117.9856 | 7,960 |
27 4월(4) 2024 | 118.28 | 1.00 | 0.85% | 117.67 | 118.4652 | 117.495 | 13,690 |
26 4월(4) 2024 | 117.28 | 0.23 | 0.20% | 115.42 | 117.29 | 115.42 | 10,266 |
25 4월(4) 2024 | 117.05 | 0.51 | 0.44% | 117.38 | 118.28 | 116.17 | 26,096 |
24 4월(4) 2024 | 116.54 | 2.15 | 1.88% | 115.00 | 116.9698 | 115.00 | 14,314 |
23 4월(4) 2024 | 114.39 | 0.97 | 0.86% | 114.25 | 115.3579 | 113.62 | 15,812 |
20 4월(4) 2024 | 113.42 | -1.49 | -1.30% | 114.68 | 115.257 | 113.1309 | 27,407 |
19 4월(4) 2024 | 114.91 | -0.80 | -0.69% | 116.05 | 116.62 | 114.91 | 17,752 |
18 4월(4) 2024 | 115.71 | -1.17 | -1.00% | 117.45 | 117.45 | 115.435 | 11,441 |