10.87
price up icon0.97%   0.1048
after-market アフターアワーズ: 10.89 0.02 +0.18%
loading

First Trust Brazil Alphadex Fund (FBZ) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $10.89 $10.67 $0.2199 4,129.0 +0.97%
2024-11-04 $10.77 $10.77 $0.00 32.00 +3.31%
2024-11-01 $10.42 $10.42 $0.00 255.0 -2.98%
2024-10-31 $10.74 $10.74 $0.00 19.00 -0.37%
2024-10-30 $10.78 $10.78 $0.00 77.00 -0.20%
2024-10-29 $10.80 $10.80 $0.0021 486.0 -1.08%
2024-10-28 $10.92 $10.92 $0.00 4.00 +1.30%
2024-10-25 $10.84 $10.78 $0.0632 892.0 -0.55%
2024-10-24 $10.84 $10.77 $0.075 767.0 +0.56%
2024-10-23 $10.78 $10.69 $0.0899 755.0 -0.46%
2024-10-22 $10.83 $10.73 $0.10 696.0 -0.05%
2024-10-21 $10.84 $10.84 $0.00 6.00 +0.00%
2024-10-18 $10.84 $10.84 $0.00 102.0 -0.78%
2024-10-17 $10.92 $10.92 $0.00 21.00 +0.18%
2024-10-16 $10.90 $10.90 $0.00 7.00 +0.28%
2024-10-15 $10.87 $10.87 $0.00 106.0 -0.82%
2024-10-14 $11.06 $10.73 $0.33 9,591.0 +1.95%
2024-10-11 $10.75 $10.64 $0.11 927.0 -1.51%
2024-10-10 $10.94 $10.91 $0.0222 139.0 +0.60%
2024-10-09 $10.85 $10.84 $0.010 539.0 -2.12%
2024-10-08 $11.09 $11.09 $0.00 93.00 -0.81%

First Trust Brazil Alphadex Fund (FBZ) 株の年ごとの株価履歴

この詳細な分析では、First Trust Brazil Alphadex Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFBZ株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、First Trust Brazil Alphadex Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のFirst Trust Brazil Alphadex Fund (FBZ) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $10.89 $10.42 $0.47 8,545.0 +1.21%
2024-10 $11.43 $10.64 $0.79 16,096.0 -5.12%
2024-09 $11.76 $11.12 $0.64 33,745.0 -0.44%
2024-08 $11.97 $10.13 $1.84 61,788.0 +8.08%
2024-07 $11.30 $10.25 $1.05 96,738.0 +0.57%
2024-06 $11.07 $10.39 $0.68 26,292.0 -5.47%
2024-05 $11.91 $11.01 $0.90 35,681.0 -1.57%
2024-04 $12.25 $11.03 $1.22 45,789.0 -7.47%
2024-03 $12.29 $11.88 $0.4091 56,093.0 +1.50%
2024-02 $12.30 $11.59 $0.71 40,535.0 +2.00%
2024-01 $12.14 $11.38 $0.758 243,414.0 -3.98%

2023年のFirst Trust Brazil Alphadex Fund (FBZ) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $12.33 $11.22 $1.11 117,125.0 +8.16%
2023-11 $11.30 $9.85 $1.45 56,168.0 +15.38%
2023-10 $10.18 $9.61 $0.57 58,453.0 -3.41%
2023-09 $10.88 $9.82 $1.06 134,923.0 -2.69%
2023-08 $11.47 $10.33 $1.14 89,480.0 -9.71%
2023-07 $11.57 $10.58 $0.989 52,202.0 +4.62%
2023-06 $11.51 $10.15 $1.36 66,539.0 +9.75%
2023-05 $10.60 $9.73 $0.87 124,878.0 +0.25%
2023-04 $10.36 $9.54 $0.8157 160,554.0 +3.67%
2023-03 $10.69 $8.98 $1.71 45,144.0 -5.29%
2023-02 $11.34 $10.21 $1.13 45,272.0 -9.57%
2023-01 $11.44 $9.78 $1.66 5,971,537.0 +7.01%

2022年のFirst Trust Brazil Alphadex Fund (FBZ) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $11.07 $9.99 $1.08 2,367,097.0 -3.39%
2022-11 $11.86 $9.88 $1.97 211,910.0 -2.62%
2022-10 $11.63 $10.36 $1.27 2,941,626.0 +11.58%
2022-09 $11.28 $0.00 $11.28 101,329.0 -7.97%
2022-08 $11.51 $10.07 $1.44 240,537.0 +5.00%
2022-07 $10.43 $9.22 $1.21 439,110.0 +5.48%
2022-06 $13.36 $9.81 $3.55 306,404.0 -25.30%
2022-05 $13.42 $11.31 $2.11 85,818.0 +6.88%
2022-04 $14.49 $12.31 $2.18 219,614.0 -11.41%
2022-03 $14.01 $11.63 $2.38 811,263.0 +13.03%
2022-02 $12.80 $11.80 $1.00 30,061.0 +1.92%
2022-01 $12.19 $10.64 $1.55 357,633.0 +4.94%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
大文字化:     |  ボリューム (24 時間):