Stockscreener 앱 받기
90.21
0.67%
-0.61
시간 외 거래:
90.21
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 |
|---|---|---|---|---|---|
| 2025-09-03 | $91.14 | $89.79 | $1.35 | 307,828.0 | -0.67% |
| 2025-09-02 | $90.95 | $89.50 | $1.45 | 653,730.0 | -0.79% |
| 2025-08-29 | $93.20 | $91.16 | $2.04 | 1,095,838.0 | -1.65% |
| 2025-08-28 | $93.22 | $92.49 | $0.73 | 570,754.0 | +0.34% |
| 2025-08-27 | $93.11 | $92.19 | $0.915 | 520,641.0 | +0.27% |
| 2025-08-26 | $92.67 | $91.61 | $1.06 | 577,097.0 | +1.11% |
| 2025-08-25 | $92.41 | $91.49 | $0.915 | 567,016.0 | -0.55% |
| 2025-08-22 | $92.97 | $89.80 | $3.17 | 1,267,038.0 | +2.89% |
| 2025-08-21 | $89.57 | $88.67 | $0.9048 | 348,279.0 | +0.42% |
| 2025-08-20 | $89.35 | $87.67 | $1.68 | 401,102.0 | -0.92% |
| 2025-08-19 | $90.67 | $89.53 | $1.14 | 303,394.0 | -0.70% |
| 2025-08-18 | $90.51 | $89.69 | $0.825 | 433,293.0 | +0.90% |
| 2025-08-15 | $91.04 | $89.54 | $1.50 | 620,857.0 | -1.21% |
| 2025-08-14 | $91.94 | $90.60 | $1.34 | 898,964.0 | -1.71% |
| 2025-08-13 | $92.58 | $90.63 | $1.95 | 490,587.0 | +0.63% |
| 2025-08-12 | $91.84 | $88.99 | $2.85 | 2,385,173.0 | +4.15% |
| 2025-08-11 | $88.75 | $87.80 | $0.9499 | 260,027.0 | -0.63% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $91.14 | $89.50 | $1.64 | 1,269,386.0 | -1.45% |
| 2025-08 | $93.22 | $83.33 | $9.89 | 15,477,490.0 | +5.00% |
| 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% |
0.44%
1.09%
자본화:
|
볼륨(24시간):