Stockscreener 앱 받기
17.37
1.03%
-0.18
시간 외 거래:
17.39
0.02
+0.12%
Ea Bridgeway Blue Chip Etf 주식 (BBLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $17.51 | $17.36 | $0.1458 | 149,278.0 | -1.03% |
| 2026-09-03 | $17.58 | $17.44 | $0.1364 | 91,516.0 | +0.92% |
| 2026-09-02 | $17.43 | $17.35 | $0.075 | 121,647.0 | +0.43% |
| 2026-09-01 | $17.42 | $17.30 | $0.12 | 97,409.0 | -0.43% |
| 2026-08-31 | $17.41 | $17.36 | $0.0553 | 62,761.0 | -0.20% |
| 2026-08-28 | $17.50 | $17.38 | $0.12 | 49,279.0 | +0.28% |
| 2026-08-27 | $17.40 | $17.33 | $0.07 | 43,590.0 | +0.03% |
| 2026-08-26 | $17.42 | $17.35 | $0.0746 | 67,098.0 | -0.32% |
| 2026-08-25 | $17.43 | $17.38 | $0.05 | 91,608.0 | +0.26% |
| 2026-08-24 | $17.41 | $17.34 | $0.075 | 47,682.0 | +0.12% |
| 2026-08-21 | $17.41 | $17.27 | $0.1359 | 70,174.0 | +0.87% |
| 2026-08-20 | $17.38 | $17.21 | $0.1657 | 117,942.0 | -1.32% |
| 2026-08-19 | $17.49 | $17.36 | $0.13 | 57,015.0 | +0.69% |
| 2026-08-18 | $17.36 | $17.30 | $0.05 | 55,303.0 | +0.17% |
| 2026-08-17 | $17.41 | $17.29 | $0.12 | 99,883.0 | -0.75% |
| 2026-08-14 | $17.48 | $17.42 | $0.06 | 32,841.0 | -0.29% |
| 2026-08-13 | $17.51 | $17.41 | $0.095 | 48,580.0 | +0.23% |
| 2026-08-12 | $17.43 | $17.36 | $0.075 | 60,802.0 | +0.26% |
| 2026-08-11 | $17.53 | $17.39 | $0.145 | 36,711.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $17.58 | $17.30 | $0.2764 | 609,128.0 | -0.12% |
| 2026-08 | $17.53 | $16.86 | $0.67 | 1,433,537.0 | +3.39% |
| 2026-07 | $16.98 | $16.46 | $0.52 | 1,389,678.0 | +1.94% |
| 2026-06 | $16.96 | $16.13 | $0.8301 | 1,595,535.0 | -2.14% |
| 2026-05 | $16.88 | $15.86 | $1.02 | 1,935,120.0 | +5.77% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):