Stockscreener 앱 받기
14.63
1.25%
-0.185
시간 외 거래:
14.62
-0.01
-0.07%
Ea Bridgeway Blue Chip Etf 주식 (BBLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-26 | $14.78 | $14.61 | $0.1655 | 85,994.0 | -1.25% |
| 2026-03-25 | $14.84 | $14.77 | $0.07 | 67,973.0 | +0.82% |
| 2026-03-24 | $14.77 | $14.65 | $0.12 | 90,590.0 | -0.37% |
| 2026-03-23 | $14.86 | $14.71 | $0.145 | 77,533.0 | +0.96% |
| 2026-03-20 | $14.73 | $14.54 | $0.19 | 118,476.0 | -0.88% |
| 2026-03-19 | $14.80 | $14.66 | $0.145 | 106,701.0 | -0.20% |
| 2026-03-18 | $14.95 | $14.76 | $0.19 | 85,862.0 | -1.43% |
| 2026-03-17 | $15.09 | $14.98 | $0.11 | 121,648.0 | -0.23% |
| 2026-03-16 | $15.04 | $14.96 | $0.08 | 157,084.0 | +0.94% |
| 2026-03-13 | $15.08 | $14.87 | $0.21 | 84,295.0 | -0.60% |
| 2026-03-12 | $15.05 | $14.96 | $0.095 | 144,594.0 | -1.02% |
| 2026-03-11 | $15.19 | $15.06 | $0.1277 | 42,555.0 | +0.00% |
| 2026-03-10 | $15.22 | $15.09 | $0.135 | 63,630.0 | -0.10% |
| 2026-03-09 | $15.19 | $14.89 | $0.295 | 158,914.0 | +0.20% |
| 2026-03-06 | $15.15 | $14.98 | $0.17 | 148,382.0 | -0.59% |
| 2026-03-05 | $15.24 | $15.06 | $0.175 | 83,477.0 | -0.49% |
| 2026-03-04 | $15.29 | $15.14 | $0.1452 | 135,934.0 | +0.56% |
| 2026-03-03 | $15.21 | $14.95 | $0.26 | 166,616.0 | -0.20% |
| 2026-03-02 | $15.29 | $15.14 | $0.1413 | 138,614.0 | -0.33% |
| 2026-02-27 | $15.27 | $15.08 | $0.19 | 184,561.0 | +0.79% |
| 2026-02-26 | $15.25 | $15.10 | $0.15 | 76,276.0 | -0.72% |
| 2026-02-25 | $15.26 | $15.20 | $0.06 | 134,276.0 | +0.93% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $15.29 | $14.54 | $0.7502 | 2,164,866.0 | -4.19% |
| 2026-02 | $15.56 | $15.02 | $0.54 | 2,839,746.0 | -0.52% |
| 2026-01 | $15.47 | $15.05 | $0.4189 | 2,358,290.0 | +0.59% |
Ea Bridgeway Blue Chip Etf 주식 (BBLU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.54 | $15.00 | $0.5357 | 2,086,996.0 | -0.79% |
| 2025-11 | $15.56 | $14.81 | $0.75 | 2,064,777.0 | -0.08% |
| 2025-10 | $15.66 | $14.88 | $0.78 | 1,955,418.0 | +3.10% |
| 2025-09 | $15.10 | $14.19 | $0.906 | 1,267,109.0 | +4.69% |
| 2025-08 | $14.45 | $13.80 | $0.65 | 1,209,452.0 | +2.25% |
| 2025-07 | $14.22 | $13.69 | $0.53 | 1,928,720.0 | +2.08% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):