Stockscreener 앱 받기
16.66
0.18%
0.03
Ea Bridgeway Blue Chip Etf 주식 (BBLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $16.66 | $16.61 | $0.05 | 5,910.0 | +0.15% |
| 2026-05-26 | $16.69 | $16.57 | $0.12 | 113,245.0 | +0.08% |
| 2026-05-22 | $16.70 | $16.61 | $0.09 | 96,176.0 | +0.54% |
| 2026-05-21 | $16.55 | $16.39 | $0.16 | 198,255.0 | +0.53% |
| 2026-05-20 | $16.47 | $16.34 | $0.1265 | 33,912.0 | +0.61% |
| 2026-05-19 | $16.41 | $16.32 | $0.0899 | 111,423.0 | -0.52% |
| 2026-05-18 | $16.43 | $16.30 | $0.125 | 91,861.0 | +0.52% |
| 2026-05-15 | $16.45 | $16.34 | $0.11 | 82,696.0 | -1.03% |
| 2026-05-14 | $16.55 | $16.37 | $0.18 | 136,799.0 | +1.10% |
| 2026-05-13 | $16.35 | $16.22 | $0.13 | 267,799.0 | +0.25% |
| 2026-05-12 | $16.29 | $16.17 | $0.12 | 84,391.0 | +0.49% |
| 2026-05-11 | $16.27 | $16.21 | $0.06 | 113,758.0 | -0.31% |
| 2026-05-08 | $16.26 | $16.18 | $0.075 | 80,024.0 | +0.68% |
| 2026-05-07 | $16.21 | $16.09 | $0.125 | 56,550.0 | -0.19% |
| 2026-05-06 | $16.18 | $16.04 | $0.14 | 71,338.0 | +1.62% |
| 2026-05-05 | $15.97 | $15.90 | $0.065 | 68,025.0 | +0.20% |
| 2026-05-04 | $15.96 | $15.86 | $0.10 | 97,458.0 | -0.50% |
| 2026-05-01 | $16.05 | $15.97 | $0.08 | 65,431.0 | +0.19% |
| 2026-04-30 | $15.95 | $15.75 | $0.20 | 70,265.0 | +1.27% |
| 2026-04-29 | $15.77 | $15.65 | $0.115 | 98,559.0 | +0.45% |
| 2026-04-28 | $15.71 | $15.66 | $0.0499 | 62,115.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $16.70 | $15.86 | $0.835 | 1,775,051.0 | +4.49% |
| 2026-04 | $15.95 | $14.62 | $1.33 | 1,787,243.0 | +7.99% |
| 2026-03 | $15.29 | $14.34 | $0.9502 | 2,408,533.0 | -3.34% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):