Stockscreener 앱 받기
24.78
2.29%
-0.58
Ishares Fintech Active Etf 주식 (BPAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $25.03 | $24.78 | $0.2537 | 668.0 | -2.29% |
| 2026-10-13 | $25.36 | $25.34 | $0.0163 | 498.0 | -0.44% |
| 2026-10-12 | $25.47 | $25.47 | $0.00 | 137.0 | +0.13% |
| 2026-10-09 | $25.44 | $25.08 | $0.3553 | 1,854.0 | +1.77% |
| 2026-10-08 | $24.99 | $24.99 | $0.00 | 61.00 | +0.69% |
| 2026-10-07 | $24.86 | $24.65 | $0.21 | 371.0 | -0.44% |
| 2026-10-06 | $24.95 | $24.93 | $0.0193 | 729.0 | -0.19% |
| 2026-10-05 | $24.98 | $24.98 | $0.00 | 61.00 | +1.95% |
| 2026-10-02 | $24.50 | $24.50 | $0.00 | 170.0 | -0.07% |
| 2026-10-01 | $24.52 | $24.52 | $0.00 | 106.0 | -0.19% |
| 2026-09-30 | $24.92 | $24.56 | $0.356 | 1,664.0 | -0.51% |
| 2026-09-29 | $24.79 | $24.58 | $0.21 | 5,861.0 | -0.24% |
| 2026-09-28 | $24.91 | $24.75 | $0.16 | 8,053.0 | -1.86% |
| 2026-09-25 | $25.28 | $25.22 | $0.0608 | 487.0 | +0.78% |
| 2026-09-24 | $25.04 | $24.94 | $0.0975 | 3,442.0 | -0.53% |
| 2026-09-23 | $25.67 | $25.16 | $0.5111 | 1,278.0 | -2.57% |
| 2026-09-22 | $26.20 | $25.82 | $0.378 | 346.0 | -0.86% |
| 2026-09-21 | $26.06 | $25.87 | $0.19 | 3,725.0 | +0.69% |
| 2026-09-18 | $25.87 | $25.87 | $0.00 | 153.0 | -0.01% |
| 2026-09-17 | $25.99 | $25.87 | $0.1202 | 157.0 | -0.35% |
| 2026-09-16 | $26.47 | $25.96 | $0.5105 | 1,271.0 | -1.86% |
| 2026-09-15 | $26.62 | $26.45 | $0.1677 | 460.0 | -1.70% |
Ishares Fintech Active Etf 주식 (BPAY) 연도별 가격 이력
이 심층 분석에서는 Ishares Fintech Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BPAY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Fintech Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Fintech Active Etf 주식 (BPAY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $25.47 | $24.50 | $0.9674 | 4,655.0 | +0.86% |
| 2026-09 | $27.87 | $24.56 | $3.31 | 62,145.0 | -10.15% |
| 2026-08 | $27.90 | $26.61 | $1.29 | 57,031.0 | +2.85% |
| 2026-07 | $27.17 | $25.64 | $1.53 | 77,692.0 | +3.48% |
| 2026-06 | $25.76 | $23.12 | $2.64 | 42,440.0 | +1.65% |
| 2026-05 | $25.45 | $23.66 | $1.79 | 18,578.0 | +3.57% |
| 2026-04 | $25.86 | $22.02 | $3.84 | 31,130.0 | +10.38% |
| 2026-03 | $24.02 | $21.33 | $2.70 | 36,318.0 | -6.21% |
| 2026-02 | $25.71 | $23.13 | $2.58 | 58,502.0 | -8.26% |
| 2026-01 | $28.48 | $25.67 | $2.81 | 62,619.0 | -5.38% |
Ishares Fintech Active Etf 주식 (BPAY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.94 | $27.10 | $2.84 | 90,231.0 | -5.96% |
| 2025-11 | $31.01 | $26.76 | $4.25 | 41,600.0 | -5.63% |
| 2025-10 | $33.41 | $30.64 | $2.77 | 91,435.0 | -3.51% |
| 2025-09 | $33.55 | $31.85 | $1.70 | 44,349.0 | -3.14% |
| 2025-08 | $34.69 | $31.52 | $3.17 | 58,206.0 | +0.24% |
| 2025-07 | $34.37 | $31.85 | $2.52 | 131,425.0 | +1.33% |
| 2025-06 | $32.64 | $27.96 | $4.68 | 117,507.0 | +17.37% |
| 2025-05 | $28.02 | $24.98 | $3.04 | 18,695.0 | +10.67% |
| 2025-04 | $25.34 | $20.66 | $4.68 | 13,097.0 | +2.92% |
| 2025-03 | $26.49 | $23.89 | $2.60 | 13,020.0 | -7.06% |
| 2025-02 | $28.87 | $26.01 | $2.86 | 15,181.0 | -7.58% |
| 2025-01 | $28.71 | $25.69 | $3.02 | 38,351.0 | +6.75% |
Ishares Fintech Active Etf 주식 (BPAY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.02 | $26.33 | $1.69 | 14,117.0 | -4.49% |
| 2024-11 | $27.91 | $24.93 | $2.98 | 16,776.0 | +11.30% |
| 2024-10 | $25.96 | $24.15 | $1.81 | 5,006.0 | +0.96% |
| 2024-09 | $25.73 | $24.26 | $1.47 | 6,489.0 | -2.43% |
| 2024-08 | $25.45 | $22.22 | $3.24 | 8,797.0 | +4.11% |
| 2024-07 | $24.97 | $23.34 | $1.62 | 3,034.0 | +4.15% |
| 2024-06 | $24.03 | $22.81 | $1.22 | 5,170.0 | -2.13% |
| 2024-05 | $24.75 | $23.20 | $1.55 | 1,727.0 | +2.34% |
| 2024-04 | $25.00 | $23.44 | $1.56 | 13,374.0 | -6.41% |
| 2024-03 | $25.96 | $23.81 | $2.15 | 3,343.0 | +4.78% |
| 2024-02 | $23.90 | $22.53 | $1.37 | 2,490.0 | +6.77% |
| 2024-01 | $22.97 | $21.94 | $1.03 | 2,712.0 | -1.90% |
0.71%
0.04%
자본화:
|
볼륨(24시간):