Stockscreener 앱 받기
27.96
0.29%
-0.0818
시간 외 거래:
27.96
0.0004
+0.00%
First Trust S Network Streaming And Gaming Etf 주식 (BNGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $27.96 | $27.96 | $0.00 | 3.00 | -0.29% |
| 2024-11-21 | $28.08 | $28.01 | $0.07 | 757.0 | +0.16% |
| 2024-11-20 | $28.00 | $27.83 | $0.1662 | 1,356.0 | +0.60% |
| 2024-11-19 | $27.87 | $27.72 | $0.153 | 225.0 | +0.51% |
| 2024-11-18 | $27.69 | $27.69 | $0.00 | 160.0 | +1.21% |
| 2024-11-15 | $27.36 | $27.36 | $0.00 | 42.00 | -0.92% |
| 2024-11-14 | $27.61 | $27.61 | $0.00 | 156.0 | +1.16% |
| 2024-11-13 | $27.30 | $27.30 | $0.00 | 58.00 | +0.70% |
| 2024-11-12 | $27.11 | $27.11 | $0.00 | 18.00 | -0.86% |
| 2024-11-11 | $27.34 | $27.21 | $0.1314 | 2,679.0 | +1.10% |
| 2024-11-08 | $27.04 | $26.98 | $0.0638 | 898.0 | -0.56% |
| 2024-11-07 | $27.20 | $27.15 | $0.0457 | 419.0 | +2.44% |
| 2024-11-06 | $26.55 | $26.55 | $0.00 | 78.00 | +1.10% |
| 2024-11-05 | $26.26 | $26.26 | $0.00 | 72.00 | +1.43% |
| 2024-11-04 | $25.89 | $25.89 | $0.00 | 75.00 | -0.06% |
| 2024-11-01 | $26.06 | $25.91 | $0.1547 | 871.0 | -0.17% |
| 2024-10-31 | $25.95 | $25.95 | $0.00 | 0.00 | -0.36% |
| 2024-10-30 | $26.04 | $26.04 | $0.00 | 7.00 | -0.40% |
| 2024-10-29 | $26.15 | $26.15 | $0.00 | 13.00 | +0.53% |
| 2024-10-28 | $26.01 | $26.01 | $0.00 | 7.00 | +1.30% |
| 2024-10-25 | $25.94 | $25.68 | $0.2632 | 144.0 | -0.01% |
| 2024-10-24 | $25.68 | $25.67 | $0.0102 | 324.0 | +0.64% |
| 2024-10-23 | $25.52 | $25.52 | $0.00 | 24.00 | -1.39% |
First Trust S Network Streaming And Gaming Etf 주식 (BNGE) 연도별 가격 이력
이 심층 분석에서는 First Trust S Network Streaming And Gaming Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNGE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust S Network Streaming And Gaming Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust S Network Streaming And Gaming Etf 주식 (BNGE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.08 | $25.89 | $2.19 | 7,870.0 | +7.75% |
| 2024-10 | $26.85 | $25.52 | $1.33 | 5,882.0 | -1.69% |
| 2024-09 | $27.31 | $24.03 | $3.28 | 103,397.0 | +4.96% |
| 2024-08 | $25.51 | $22.56 | $2.95 | 42,603.0 | -0.70% |
| 2024-07 | $26.40 | $24.82 | $1.58 | 20,564.0 | +1.38% |
| 2024-06 | $25.48 | $24.05 | $1.43 | 12,979.0 | +1.60% |
| 2024-05 | $25.34 | $23.00 | $2.34 | 10,900.0 | +4.12% |
| 2024-04 | $25.22 | $23.16 | $2.06 | 4,252.0 | -6.41% |
| 2024-03 | $25.68 | $24.77 | $0.9128 | 12,740.0 | +1.24% |
| 2024-02 | $25.30 | $23.88 | $1.42 | 16,390.0 | +4.80% |
| 2024-01 | $24.27 | $22.47 | $1.80 | 16,289.0 | +1.13% |
First Trust S Network Streaming And Gaming Etf 주식 (BNGE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.84 | $22.30 | $1.54 | 21,954.0 | +3.50% |
| 2023-11 | $23.07 | $20.48 | $2.59 | 5,387.0 | +12.17% |
| 2023-10 | $21.45 | $19.83 | $1.62 | 17,809.0 | +0.00% |
0.73%
자본화:
|
볼륨(24시간):