Stockscreener 앱 받기
57.39
1.22%
-0.7107
First Trust Indxxmetaverse Etf 주식 (ARVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $57.39 | $57.39 | $0.00 | 36.00 | -1.22% |
| 2026-10-13 | $58.10 | $57.56 | $0.5367 | 3,746.0 | -0.68% |
| 2026-10-12 | $58.50 | $58.50 | $0.00 | 51.00 | -0.66% |
| 2026-10-09 | $58.89 | $58.51 | $0.377 | 473.0 | +1.27% |
| 2026-10-08 | $58.15 | $58.15 | $0.00 | 21.00 | -1.09% |
| 2026-10-07 | $58.79 | $58.77 | $0.0159 | 386.0 | -0.45% |
| 2026-10-06 | $59.25 | $59.05 | $0.1999 | 3,601.0 | +0.07% |
| 2026-10-05 | $59.01 | $59.01 | $0.00 | 48.00 | +0.26% |
| 2026-10-02 | $58.86 | $58.86 | $0.00 | 17.00 | +0.85% |
| 2026-10-01 | $58.36 | $57.90 | $0.4643 | 525.0 | +0.73% |
| 2026-09-30 | $57.94 | $57.94 | $0.00 | 303.0 | +1.50% |
| 2026-09-29 | $57.08 | $56.88 | $0.1974 | 4,206.0 | -0.92% |
| 2026-09-28 | $57.61 | $57.61 | $0.00 | 136.0 | -1.49% |
| 2026-09-25 | $58.49 | $58.49 | $0.00 | 586.0 | +0.10% |
| 2026-09-24 | $58.43 | $58.43 | $0.00 | 198.0 | -0.20% |
| 2026-09-23 | $58.55 | $58.55 | $0.00 | 15.00 | -1.18% |
| 2026-09-22 | $59.24 | $59.24 | $0.00 | 263.0 | +0.47% |
| 2026-09-21 | $59.00 | $58.97 | $0.0312 | 396.0 | +3.30% |
| 2026-09-18 | $57.09 | $57.09 | $0.00 | 126.0 | -0.55% |
| 2026-09-17 | $57.40 | $57.11 | $0.2911 | 114.0 | +1.49% |
| 2026-09-16 | $56.56 | $56.56 | $0.00 | 25.00 | -0.79% |
| 2026-09-15 | $57.59 | $57.01 | $0.5801 | 514.0 | -0.77% |
First Trust Indxxmetaverse Etf 주식 (ARVR) 연도별 가격 이력
이 심층 분석에서는 First Trust Indxxmetaverse Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARVR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Indxxmetaverse Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Indxxmetaverse Etf 주식 (ARVR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $59.25 | $57.39 | $1.86 | 8,904.0 | -0.95% |
| 2026-09 | $59.24 | $56.51 | $2.73 | 11,283.0 | +1.35% |
| 2026-08 | $57.66 | $54.67 | $2.99 | 1,647.0 | +6.06% |
| 2026-07 | $57.42 | $52.73 | $4.69 | 5,070.0 | -6.03% |
| 2026-06 | $58.55 | $53.64 | $4.91 | 19,181.0 | +0.42% |
| 2026-05 | $57.12 | $52.18 | $4.94 | 14,794.0 | +9.79% |
| 2026-04 | $52.10 | $44.91 | $7.19 | 2,520.0 | +17.25% |
| 2026-03 | $46.42 | $42.61 | $3.81 | 5,556.0 | -5.10% |
| 2026-02 | $49.01 | $45.74 | $3.27 | 1,654.0 | -4.16% |
| 2026-01 | $51.09 | $48.76 | $2.33 | 5,753.0 | -0.31% |
First Trust Indxxmetaverse Etf 주식 (ARVR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.17 | $47.63 | $2.54 | 13,801.0 | +0.52% |
| 2025-11 | $50.67 | $46.31 | $4.36 | 7,278.0 | -3.59% |
| 2025-10 | $52.06 | $49.51 | $2.55 | 11,843.0 | +0.43% |
| 2025-09 | $50.66 | $47.30 | $3.36 | 6,842.0 | +5.87% |
| 2025-08 | $48.41 | $45.70 | $2.70 | 3,191.0 | +2.96% |
| 2025-07 | $47.88 | $46.40 | $1.48 | 1,120.0 | -1.67% |
| 2025-06 | $47.19 | $42.95 | $4.24 | 1,017.0 | +11.23% |
| 2025-05 | $43.11 | $39.45 | $3.66 | 17,206.0 | +7.54% |
| 2025-04 | $39.45 | $33.09 | $6.36 | 6,099.0 | +3.68% |
| 2025-03 | $40.60 | $38.05 | $2.55 | 9,328.0 | -5.65% |
| 2025-02 | $42.13 | $38.66 | $3.47 | 37,891.0 | +3.68% |
| 2025-01 | $39.45 | $37.18 | $2.27 | 3,532.0 | +2.06% |
First Trust Indxxmetaverse Etf 주식 (ARVR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.15 | $37.96 | $2.18 | 6,011.0 | -1.77% |
| 2024-11 | $39.61 | $37.51 | $2.09 | 8,155.0 | +4.01% |
| 2024-10 | $38.14 | $37.06 | $1.08 | 4,593.0 | +0.10% |
| 2024-09 | $38.74 | $34.77 | $3.97 | 74,241.0 | +1.93% |
| 2024-08 | $36.90 | $32.15 | $4.75 | 17,610.0 | +0.51% |
| 2024-07 | $38.91 | $35.81 | $3.10 | 8,378.0 | -1.66% |
| 2024-06 | $37.86 | $36.40 | $1.47 | 1,824.0 | +3.00% |
| 2024-05 | $36.96 | $34.00 | $2.96 | 3,318.0 | +6.21% |
| 2024-04 | $35.88 | $32.60 | $3.28 | 7,501.0 | -4.77% |
| 2024-03 | $36.44 | $35.04 | $1.40 | 7,118.0 | +1.44% |
| 2024-02 | $35.55 | $34.39 | $1.17 | 6,199.0 | +2.53% |
| 2024-01 | $35.45 | $33.38 | $2.07 | 11,587.0 | -1.50% |
0.71%
0.04%
자본화:
|
볼륨(24시간):