Stockscreener 앱 받기
26.26
1.43%
0.3697
시간 외 거래:
26.26
0.0016
+0.01%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $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% |
| 2024-10-22 | $25.88 | $25.66 | $0.2157 | 357.0 | +0.37% |
| 2024-10-21 | $25.78 | $25.69 | $0.0895 | 325.0 | -0.74% |
| 2024-10-18 | $26.02 | $25.97 | $0.0462 | 350.0 | +1.51% |
| 2024-10-17 | $25.59 | $25.57 | $0.0131 | 311.0 | -0.77% |
| 2024-10-16 | $25.79 | $25.74 | $0.0423 | 1,839.0 | +0.49% |
| 2024-10-15 | $25.66 | $25.66 | $0.00 | 8.00 | -1.82% |
| 2024-10-14 | $26.13 | $26.13 | $0.00 | 9.00 | -0.45% |
| 2024-10-11 | $26.25 | $26.25 | $0.00 | 10.00 | +0.30% |
| 2024-10-10 | $26.18 | $26.18 | $0.00 | 11.00 | -0.34% |
| 2024-10-09 | $26.27 | $26.27 | $0.00 | 15.00 | -0.48% |
| 2024-10-08 | $26.39 | $26.14 | $0.2519 | 383.0 | -0.98% |
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 | $26.26 | $25.89 | $0.3697 | 1,090.0 | +1.19% |
| 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% |
1.06%
자본화:
|
볼륨(24시간):