Stockscreener 앱 받기
14.12
0.11%
-0.015
시간 외 거래:
14.12
0.005
+0.04%
Ea Bridgeway Blue Chip Etf 주식 (BBLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-29 | $14.16 | $14.10 | $0.065 | 32,051.0 | -0.11% |
| 2025-07-28 | $14.18 | $14.11 | $0.0651 | 80,336.0 | -0.07% |
| 2025-07-25 | $14.16 | $14.09 | $0.07 | 45,211.0 | +0.64% |
| 2025-07-24 | $14.11 | $14.04 | $0.0698 | 102,209.0 | -0.43% |
| 2025-07-23 | $14.11 | $14.05 | $0.055 | 6,676.0 | +1.58% |
| 2025-07-22 | $13.93 | $13.88 | $0.053 | 36,151.0 | -0.33% |
| 2025-07-21 | $14.00 | $13.94 | $0.0635 | 89,025.0 | +0.12% |
| 2025-07-18 | $14.00 | $13.88 | $0.12 | 50,306.0 | +0.00% |
| 2025-07-17 | $13.96 | $13.86 | $0.10 | 111,951.0 | +0.14% |
| 2025-07-16 | $13.90 | $13.76 | $0.145 | 64,046.0 | +0.72% |
| 2025-07-15 | $13.90 | $13.76 | $0.14 | 158,841.0 | -0.36% |
| 2025-07-14 | $13.87 | $13.80 | $0.065 | 83,271.0 | +0.00% |
| 2025-07-11 | $13.85 | $13.78 | $0.075 | 82,889.0 | -0.07% |
| 2025-07-10 | $13.90 | $13.84 | $0.065 | 319,977.0 | +0.29% |
| 2025-07-09 | $13.83 | $13.78 | $0.055 | 23,627.0 | +0.58% |
| 2025-07-08 | $13.81 | $13.73 | $0.0798 | 102,784.0 | -0.42% |
| 2025-07-07 | $13.85 | $13.74 | $0.11 | 80,265.0 | -0.81% |
| 2025-07-03 | $13.91 | $13.83 | $0.0833 | 60,668.0 | +1.09% |
| 2025-07-02 | $13.78 | $13.72 | $0.0634 | 131,161.0 | +0.15% |
| 2025-07-01 | $13.74 | $13.69 | $0.05 | 122,613.0 | -0.10% |
Ea Bridgeway Blue Chip Etf 주식 (BBLU) 연도별 가격 이력
이 심층 분석에서는 Ea Bridgeway Blue Chip Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BBLU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ea Bridgeway Blue Chip Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ea Bridgeway Blue Chip Etf 주식 (BBLU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $14.18 | $13.69 | $0.4898 | 1,816,109.0 | +2.62% |
| 2025-06 | $13.77 | $12.95 | $0.815 | 1,515,579.0 | +5.56% |
| 2025-05 | $13.14 | $12.38 | $0.7589 | 1,214,202.0 | +4.66% |
| 2025-04 | $12.82 | $11.01 | $1.81 | 3,194,154.0 | -2.51% |
| 2025-03 | $13.50 | $12.45 | $1.05 | 2,151,329.0 | -4.91% |
| 2025-02 | $13.72 | $13.17 | $0.55 | 1,283,616.0 | +0.22% |
| 2025-01 | $13.56 | $12.81 | $0.746 | 1,666,626.0 | +2.68% |
Ea Bridgeway Blue Chip Etf 주식 (BBLU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.59 | $12.89 | $0.70 | 1,567,785.0 | -2.54% |
| 2024-11 | $13.43 | $12.59 | $0.8446 | 1,333,847.0 | +5.68% |
| 2024-10 | $13.01 | $12.56 | $0.445 | 1,335,314.0 | -0.31% |
| 2024-09 | $12.73 | $11.96 | $0.77 | 1,151,217.0 | +2.01% |
| 2024-08 | $12.46 | $11.33 | $1.13 | 1,641,011.0 | +2.13% |
| 2024-07 | $12.57 | $11.97 | $0.595 | 2,868,085.0 | +1.16% |
| 2024-06 | $12.21 | $11.64 | $0.5699 | 1,509,412.0 | +2.99% |
| 2024-05 | $11.80 | $11.18 | $0.62 | 1,838,741.0 | +4.27% |
| 2024-04 | $11.69 | $11.09 | $0.60 | 1,993,920.0 | -3.77% |
| 2024-03 | $11.72 | $11.20 | $0.52 | 2,157,371.0 | +3.37% |
| 2024-02 | $11.34 | $10.66 | $0.675 | 2,525,015.0 | +6.11% |
| 2024-01 | $10.80 | $10.27 | $0.53 | 2,645,568.0 | +2.50% |
Ea Bridgeway Blue Chip Etf 주식 (BBLU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.53 | $10.06 | $0.47 | 1,030,044.0 | +1.86% |
| 2023-11 | $10.23 | $9.44 | $0.79 | 1,414,390.0 | +8.29% |
| 2023-10 | $9.82 | $9.22 | $0.60 | 1,075,489.0 | -1.77% |
| 2023-09 | $10.11 | $9.47 | $0.64 | 676,313.0 | -4.58% |
| 2023-08 | $10.13 | $9.55 | $0.58 | 1,192,363.0 | -0.69% |
| 2023-07 | $10.15 | $9.69 | $0.46 | 612,919.0 | +2.75% |
| 2023-06 | $9.86 | $9.21 | $0.65 | 746,991.0 | +6.82% |
| 2023-05 | $9.29 | $8.83 | $0.455 | 637,286.0 | +1.66% |
| 2023-04 | $9.08 | $8.74 | $0.34 | 470,626.0 | +2.15% |
| 2023-03 | $8.87 | $8.26 | $0.61 | 695,427.0 | +0.00% |
0.01%
자본화:
|
볼륨(24시간):