Stockscreener 앱 받기
24.10
0.20%
0.0472
시장 영업 전:
22.24
-1.8617
-7.72%
Barrons 400 Etf 주식 (BFOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $24.11 | $23.96 | $0.15 | 17,908.0 | +0.20% |
| 2026-09-03 | $24.09 | $23.94 | $0.1481 | 4,083.0 | +0.67% |
| 2026-09-02 | $23.93 | $23.86 | $0.06 | 7,448.0 | +0.75% |
| 2026-09-01 | $23.89 | $23.70 | $0.19 | 8,344.0 | -1.16% |
| 2026-08-31 | $24.08 | $23.95 | $0.13 | 3,215.0 | -0.52% |
| 2026-08-28 | $24.32 | $24.12 | $0.201 | 15,534.0 | -0.78% |
| 2026-08-27 | $24.32 | $24.23 | $0.0914 | 5,472.0 | +0.16% |
| 2026-08-26 | $24.34 | $24.17 | $0.165 | 14,424.0 | +0.21% |
| 2026-08-25 | $24.33 | $24.16 | $0.17 | 9,253.0 | +0.12% |
| 2026-08-24 | $24.31 | $24.17 | $0.14 | 423,393.0 | -0.39% |
| 2026-08-21 | $24.30 | $24.19 | $0.1049 | 15,220.0 | +0.81% |
| 2026-08-20 | $24.25 | $24.09 | $0.16 | 33,879.0 | -0.84% |
| 2026-08-19 | $24.48 | $24.29 | $0.1867 | 5,491.0 | -0.09% |
| 2026-08-18 | $24.47 | $24.32 | $0.1537 | 13,196.0 | -0.93% |
| 2026-08-17 | $24.63 | $24.54 | $0.0882 | 9,755.0 | -0.36% |
| 2026-08-14 | $24.65 | $24.57 | $0.08 | 21,760.0 | +0.38% |
| 2026-08-13 | $24.58 | $24.50 | $0.08 | 398,008.0 | +0.37% |
| 2026-08-12 | $24.50 | $24.35 | $0.15 | 15,450.0 | +0.61% |
| 2026-08-11 | $24.39 | $24.30 | $0.09 | 8,699.0 | +0.12% |
Barrons 400 Etf 주식 (BFOR) 연도별 가격 이력
이 심층 분석에서는 Barrons 400 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BFOR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barrons 400 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barrons 400 Etf 주식 (BFOR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $24.11 | $23.70 | $0.41 | 55,691.0 | +0.45% |
| 2026-08 | $24.65 | $23.69 | $0.96 | 1,120,919.0 | +1.30% |
| 2026-07 | $24.05 | $23.25 | $0.791 | 561,312.0 | -0.92% |
| 2026-06 | $23.90 | $22.42 | $1.49 | 409,204.0 | +5.81% |
| 2026-05 | $22.72 | $21.82 | $0.8965 | 229,620.0 | +1.59% |
| 2026-04 | $22.49 | $20.62 | $1.86 | 652,716.0 | +7.17% |
| 2026-03 | $22.05 | $20.26 | $1.79 | 1,067,748.0 | -5.32% |
| 2026-02 | $22.26 | $21.26 | $1.00 | 521,196.0 | +2.95% |
| 2026-01 | $21.91 | $20.56 | $1.35 | 617,316.0 | +3.41% |
Barrons 400 Etf 주식 (BFOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.21 | $20.30 | $0.9125 | 512,012.0 | +1.55% |
| 2025-11 | $20.56 | $19.31 | $1.25 | 463,564.0 | +2.32% |
| 2025-10 | $20.59 | $19.59 | $0.995 | 306,652.0 | -1.51% |
| 2025-09 | $20.61 | $19.91 | $0.71 | 248,872.0 | +0.89% |
| 2025-08 | $20.31 | $19.09 | $1.21 | 486,928.0 | +3.13% |
| 2025-07 | $19.82 | $19.25 | $0.568 | 1,257,616.0 | +1.32% |
| 2025-06 | $19.27 | $18.41 | $0.855 | 398,288.0 | +4.10% |
| 2025-05 | $18.84 | $17.27 | $1.56 | 403,972.0 | +7.27% |
| 2025-04 | $17.66 | $15.06 | $2.59 | 592,392.0 | -0.69% |
| 2025-03 | $18.20 | $16.87 | $1.33 | 447,036.0 | -4.51% |
| 2025-02 | $19.14 | $17.97 | $1.17 | 415,748.0 | -3.83% |
| 2025-01 | $19.18 | $17.92 | $1.26 | 537,432.0 | +3.92% |
Barrons 400 Etf 주식 (BFOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.84 | $18.06 | $1.78 | 628,336.0 | -7.90% |
| 2024-11 | $19.95 | $17.92 | $2.03 | 461,212.0 | +10.60% |
| 2024-10 | $18.49 | $17.74 | $0.7433 | 340,316.0 | -0.14% |
| 2024-09 | $17.94 | $16.75 | $1.19 | 162,576.0 | +1.48% |
| 2024-08 | $17.76 | $16.09 | $1.66 | 278,848.0 | -0.06% |
| 2024-07 | $17.68 | $16.45 | $1.23 | 499,848.0 | +6.70% |
| 2024-06 | $16.80 | $16.25 | $0.5425 | 168,324.0 | -0.87% |
| 2024-05 | $16.93 | $16.03 | $0.8975 | 139,088.0 | +4.04% |
| 2024-04 | $16.88 | $15.74 | $1.14 | 141,952.0 | -5.35% |
| 2024-03 | $16.98 | $16.25 | $0.74 | 251,336.0 | +4.09% |
| 2024-02 | $16.31 | $15.39 | $0.9144 | 294,604.0 | +5.43% |
| 2024-01 | $15.78 | $15.02 | $0.7575 | 406,404.0 | -0.51% |
0.48%
0.13%
자본화:
|
볼륨(24시간):