Stockscreener 앱 받기
88.70
0.36%
0.32
First Trust Rba American Industrial Renaissance Etf 주식 (AIRR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $89.63 | $88.37 | $1.26 | 423,768.0 | +0.36% |
| 2025-08-07 | $89.00 | $87.81 | $1.19 | 381,230.0 | +1.09% |
| 2025-08-06 | $88.09 | $87.15 | $0.936 | 476,858.0 | -0.63% |
| 2025-08-05 | $88.42 | $86.58 | $1.84 | 781,326.0 | +2.09% |
| 2025-08-04 | $86.30 | $85.53 | $0.7667 | 1,704,721.0 | +1.16% |
| 2025-08-01 | $85.83 | $83.33 | $2.50 | 969,527.0 | -2.28% |
| 2025-07-31 | $88.02 | $86.58 | $1.44 | 919,179.0 | +0.22% |
| 2025-07-30 | $87.89 | $86.45 | $1.44 | 404,611.0 | -0.25% |
| 2025-07-29 | $88.80 | $86.89 | $1.91 | 470,991.0 | -1.01% |
| 2025-07-28 | $89.06 | $87.77 | $1.29 | 623,832.0 | -0.50% |
| 2025-07-25 | $88.57 | $87.21 | $1.36 | 616,790.0 | +3.06% |
| 2025-07-24 | $86.24 | $85.52 | $0.72 | 422,414.0 | +0.12% |
| 2025-07-23 | $85.87 | $85.32 | $0.5473 | 104,689.0 | +2.15% |
| 2025-07-22 | $84.19 | $82.39 | $1.80 | 289,919.0 | +0.11% |
| 2025-07-21 | $85.48 | $83.83 | $1.65 | 517,634.0 | -1.28% |
| 2025-07-18 | $85.80 | $84.55 | $1.25 | 581,111.0 | -0.28% |
| 2025-07-17 | $85.41 | $83.90 | $1.51 | 658,611.0 | +1.82% |
| 2025-07-16 | $83.83 | $82.22 | $1.61 | 576,753.0 | +0.34% |
| 2025-07-15 | $85.07 | $83.38 | $1.69 | 955,250.0 | -1.38% |
| 2025-07-14 | $84.99 | $84.28 | $0.71 | 303,609.0 | -0.34% |
| 2025-07-11 | $85.16 | $84.42 | $0.74 | 885,846.0 | -0.26% |
| 2025-07-10 | $85.65 | $84.18 | $1.47 | 1,337,564.0 | +0.94% |
First Trust Rba American Industrial Renaissance Etf 주식 (AIRR) 연도별 가격 이력
이 심층 분석에서는 First Trust Rba American Industrial Renaissance Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIRR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Rba American Industrial Renaissance Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Rba American Industrial Renaissance Etf 주식 (AIRR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $89.63 | $83.33 | $6.30 | 5,161,198.0 | +1.74% |
| 2025-07 | $89.06 | $80.97 | $8.09 | 12,447,157.0 | +7.10% |
| 2025-06 | $82.07 | $75.18 | $6.89 | 8,041,011.0 | +6.31% |
| 2025-05 | $78.02 | $69.86 | $8.16 | 6,696,496.0 | +9.94% |
| 2025-04 | $70.56 | $59.22 | $11.34 | 11,066,521.0 | +2.11% |
| 2025-03 | $73.51 | $66.30 | $7.21 | 10,983,888.0 | -6.32% |
| 2025-02 | $80.67 | $71.27 | $9.40 | 13,566,706.0 | -8.22% |
| 2025-01 | $84.95 | $75.40 | $9.55 | 14,828,162.0 | +2.97% |
First Trust Rba American Industrial Renaissance Etf 주식 (AIRR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $85.94 | $76.08 | $9.86 | 10,830,731.0 | -9.70% |
| 2024-11 | $86.95 | $74.92 | $12.03 | 14,224,891.0 | +14.73% |
| 2024-10 | $78.00 | $73.07 | $4.93 | 4,876,363.0 | -0.24% |
| 2024-09 | $75.47 | $66.25 | $9.22 | 4,085,633.0 | +2.06% |
| 2024-08 | $74.96 | $64.50 | $10.46 | 5,158,903.0 | -2.05% |
| 2024-07 | $75.92 | $66.32 | $9.60 | 6,084,144.0 | +9.34% |
| 2024-06 | $73.37 | $67.52 | $5.85 | 3,473,437.0 | -6.06% |
| 2024-05 | $73.97 | $63.90 | $10.07 | 3,801,339.0 | +14.07% |
| 2024-04 | $67.74 | $61.36 | $6.38 | 2,624,319.0 | -5.32% |
| 2024-03 | $67.60 | $62.38 | $5.22 | 1,802,896.0 | +5.78% |
| 2024-02 | $64.00 | $55.94 | $8.06 | 1,638,114.0 | +13.60% |
| 2024-01 | $57.95 | $53.29 | $4.66 | 1,735,659.0 | -3.13% |
First Trust Rba American Industrial Renaissance Etf 주식 (AIRR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.89 | $50.77 | $8.12 | 1,792,930.0 | +12.90% |
| 2023-11 | $52.21 | $46.71 | $5.50 | 1,182,476.0 | +7.22% |
| 2023-10 | $51.91 | $46.73 | $5.17 | 2,529,588.0 | -7.26% |
| 2023-09 | $55.66 | $51.05 | $4.61 | 1,421,872.0 | -5.99% |
| 2023-08 | $55.30 | $52.25 | $3.05 | 1,360,982.0 | +0.62% |
| 2023-07 | $55.15 | $51.74 | $3.41 | 2,221,009.0 | +0.74% |
| 2023-06 | $54.54 | $47.63 | $6.91 | 1,810,545.0 | +13.38% |
| 2023-05 | $49.24 | $44.17 | $5.07 | 785,105.0 | +3.38% |
| 2023-04 | $48.32 | $44.07 | $4.25 | 860,163.0 | -3.95% |
| 2023-03 | $51.84 | $45.00 | $6.84 | 2,637,677.0 | -3.53% |
| 2023-02 | $50.38 | $48.06 | $2.32 | 882,425.0 | +1.70% |
| 2023-01 | $48.94 | $43.46 | $5.48 | 640,638.0 | +10.92% |
0.63%
0.02%
자본화:
|
볼륨(24시간):