Stockscreener 앱 받기
63.21
1.75%
1.09
시장 영업 전:
63.32
0.11
+0.17%
First Trust Nasdaq Cybersecurity Etf 주식 (CIBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $63.56 | $62.21 | $1.35 | 1,022,904.0 | +1.75% |
| 2024-11-20 | $62.12 | $61.14 | $0.98 | 477,938.0 | +0.49% |
| 2024-11-19 | $61.87 | $60.82 | $1.05 | 373,442.0 | +0.82% |
| 2024-11-18 | $61.71 | $61.22 | $0.4894 | 491,990.0 | -0.18% |
| 2024-11-15 | $62.25 | $60.90 | $1.35 | 923,462.0 | -1.98% |
| 2024-11-14 | $64.31 | $62.63 | $1.68 | 666,527.0 | -2.64% |
| 2024-11-13 | $65.29 | $64.31 | $0.98 | 439,538.0 | -0.37% |
| 2024-11-12 | $64.62 | $63.94 | $0.68 | 500,806.0 | +0.09% |
| 2024-11-11 | $64.68 | $64.06 | $0.62 | 622,526.0 | +1.29% |
| 2024-11-08 | $63.82 | $63.26 | $0.56 | 456,643.0 | -0.11% |
| 2024-11-07 | $63.91 | $63.10 | $0.81 | 623,970.0 | +1.29% |
| 2024-11-06 | $63.07 | $62.40 | $0.67 | 823,551.0 | +3.36% |
| 2024-11-05 | $61.06 | $60.20 | $0.86 | 283,570.0 | +1.38% |
| 2024-11-04 | $60.45 | $59.76 | $0.685 | 334,754.0 | -0.23% |
| 2024-11-01 | $60.69 | $60.09 | $0.5981 | 268,902.0 | +0.20% |
| 2024-10-31 | $61.13 | $60.10 | $1.03 | 550,592.0 | -1.65% |
| 2024-10-30 | $61.99 | $61.11 | $0.88 | 262,566.0 | -1.28% |
| 2024-10-29 | $62.05 | $60.98 | $1.07 | 347,014.0 | +1.01% |
| 2024-10-28 | $61.70 | $61.19 | $0.511 | 218,910.0 | +0.33% |
| 2024-10-25 | $62.00 | $61.00 | $1.00 | 303,382.0 | +0.33% |
| 2024-10-24 | $61.22 | $60.75 | $0.47 | 406,139.0 | +0.53% |
| 2024-10-23 | $61.62 | $60.57 | $1.05 | 428,328.0 | -2.04% |
First Trust Nasdaq Cybersecurity Etf 주식 (CIBR) 연도별 가격 이력
이 심층 분석에서는 First Trust Nasdaq Cybersecurity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIBR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Nasdaq Cybersecurity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Nasdaq Cybersecurity Etf 주식 (CIBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $65.29 | $59.76 | $5.53 | 9,333,427.0 | +5.12% |
| 2024-10 | $62.94 | $58.12 | $4.82 | 10,722,891.0 | +1.52% |
| 2024-09 | $60.00 | $55.16 | $4.84 | 14,030,637.0 | -0.17% |
| 2024-08 | $59.66 | $50.52 | $9.14 | 12,103,171.0 | +6.25% |
| 2024-07 | $58.43 | $54.58 | $3.85 | 11,704,370.0 | -1.03% |
| 2024-06 | $56.84 | $52.42 | $4.42 | 8,776,368.0 | +5.77% |
| 2024-05 | $56.30 | $52.56 | $3.74 | 9,870,602.0 | -1.17% |
| 2024-04 | $56.57 | $52.40 | $4.17 | 14,152,463.0 | -4.29% |
| 2024-03 | $58.40 | $55.20 | $3.20 | 17,242,335.0 | -2.24% |
| 2024-02 | $59.33 | $53.64 | $5.69 | 18,947,295.0 | +3.54% |
| 2024-01 | $57.48 | $51.26 | $6.22 | 14,838,966.0 | +3.47% |
First Trust Nasdaq Cybersecurity Etf 주식 (CIBR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.47 | $49.42 | $5.05 | 9,543,897.0 | +8.29% |
| 2023-11 | $50.07 | $44.13 | $5.94 | 8,703,379.0 | +11.48% |
| 2023-10 | $47.05 | $43.51 | $3.54 | 8,614,916.0 | -1.83% |
| 2023-09 | $47.59 | $44.55 | $3.04 | 7,050,100.0 | -3.67% |
| 2023-08 | $47.63 | $43.37 | $4.26 | 8,112,538.0 | +0.23% |
| 2023-07 | $47.15 | $44.29 | $2.86 | 8,425,162.0 | +3.61% |
| 2023-06 | $46.52 | $43.08 | $3.44 | 10,342,924.0 | +2.88% |
| 2023-05 | $44.58 | $38.41 | $6.17 | 9,720,862.0 | +11.04% |
| 2023-04 | $42.75 | $39.25 | $3.50 | 7,115,577.0 | -7.02% |
| 2023-03 | $42.75 | $39.34 | $3.41 | 9,481,658.0 | +3.69% |
| 2023-02 | $42.92 | $40.14 | $2.78 | 8,876,817.0 | +2.05% |
| 2023-01 | $40.56 | $37.06 | $3.50 | 12,655,237.0 | +4.37% |
First Trust Nasdaq Cybersecurity Etf 주식 (CIBR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $42.12 | $37.55 | $4.57 | 17,796,299.0 | -5.12% |
| 2022-11 | $42.15 | $37.17 | $4.98 | 13,073,617.0 | -2.18% |
| 2022-10 | $41.94 | $36.03 | $5.91 | 11,438,137.0 | +8.31% |
| 2022-09 | $44.50 | $38.15 | $6.35 | 12,857,874.0 | -10.13% |
| 2022-08 | $46.60 | $41.58 | $5.02 | 14,883,426.0 | +1.64% |
| 2022-07 | $44.11 | $39.43 | $4.68 | 14,915,261.0 | +4.77% |
| 2022-06 | $44.06 | $38.08 | $5.98 | 16,039,064.0 | -5.07% |
| 2022-05 | $47.83 | $38.93 | $8.90 | 25,481,442.0 | -9.71% |
| 2022-04 | $53.94 | $46.84 | $7.10 | 22,732,295.0 | -11.60% |
| 2022-03 | $53.93 | $46.33 | $7.60 | 37,636,541.0 | +5.84% |
| 2022-02 | $50.31 | $43.88 | $6.43 | 27,798,075.0 | +5.00% |
| 2022-01 | $52.90 | $44.02 | $8.88 | 22,158,123.0 | -9.47% |
1.22%
자본화:
|
볼륨(24시간):