Stockscreener 앱 받기
168.85
1.44%
2.39
First Trust Nyse Arca Biotechnology Index Fund 주식 (FBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $169.7 | $167.2 | $2.49 | 16,877.0 | +1.44% |
| 2024-11-21 | $166.8 | $164.0 | $2.79 | 41,207.0 | +0.92% |
| 2024-11-20 | $165.1 | $162.6 | $2.49 | 24,976.0 | +1.55% |
| 2024-11-19 | $162.4 | $159.8 | $2.61 | 26,677.0 | +0.36% |
| 2024-11-18 | $162.3 | $161.0 | $1.32 | 32,062.0 | +0.12% |
| 2024-11-15 | $168.6 | $161.7 | $6.92 | 96,003.0 | -4.93% |
| 2024-11-14 | $174.9 | $170.0 | $4.91 | 19,873.0 | -3.17% |
| 2024-11-13 | $177.1 | $175.3 | $1.78 | 41,371.0 | +0.46% |
| 2024-11-12 | $177.8 | $174.8 | $3.04 | 17,516.0 | -1.72% |
| 2024-11-11 | $179.7 | $177.1 | $2.56 | 61,934.0 | -0.48% |
| 2024-11-08 | $179.6 | $177.6 | $2.05 | 17,404.0 | +0.33% |
| 2024-11-07 | $178.9 | $177.6 | $1.29 | 21,135.0 | +0.81% |
| 2024-11-06 | $177.9 | $174.4 | $3.55 | 22,119.0 | +0.01% |
| 2024-11-05 | $176.7 | $172.8 | $3.81 | 48,277.0 | +1.62% |
| 2024-11-04 | $175.0 | $172.7 | $2.33 | 23,811.0 | +0.22% |
| 2024-11-01 | $173.4 | $171.5 | $1.95 | 9,905.0 | +1.92% |
| 2024-10-31 | $170.6 | $169.3 | $1.33 | 23,524.0 | -0.72% |
| 2024-10-30 | $172.3 | $169.9 | $2.40 | 18,248.0 | +0.82% |
| 2024-10-29 | $170.2 | $169.0 | $1.22 | 159,757.0 | +0.48% |
| 2024-10-28 | $169.6 | $168.1 | $1.53 | 15,516.0 | +0.88% |
| 2024-10-25 | $169.2 | $167.7 | $1.47 | 13,014.0 | -0.27% |
| 2024-10-24 | $169.7 | $167.9 | $1.74 | 8,076.0 | -0.34% |
First Trust Nyse Arca Biotechnology Index Fund 주식 (FBT) 연도별 가격 이력
이 심층 분석에서는 First Trust Nyse Arca Biotechnology Index Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FBT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Nyse Arca Biotechnology Index Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Nyse Arca Biotechnology Index Fund 주식 (FBT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $179.7 | $159.8 | $19.84 | 538,024.0 | -0.78% |
| 2024-10 | $174.0 | $167.7 | $6.30 | 750,770.0 | -1.02% |
| 2024-09 | $174.3 | $163.8 | $10.49 | 640,072.0 | +0.79% |
| 2024-08 | $172.6 | $158.6 | $13.98 | 444,793.0 | +1.87% |
| 2024-07 | $169.6 | $151.8 | $17.81 | 487,623.0 | +8.75% |
| 2024-06 | $157.7 | $149.0 | $8.65 | 560,298.0 | +3.34% |
| 2024-05 | $156.0 | $143.2 | $12.75 | 451,168.0 | +3.54% |
| 2024-04 | $154.2 | $140.4 | $13.89 | 546,035.0 | -6.41% |
| 2024-03 | $157.0 | $150.6 | $6.36 | 414,511.0 | +2.01% |
| 2024-02 | $154.4 | $144.3 | $10.14 | 711,203.0 | +1.22% |
| 2024-01 | $161.4 | $148.9 | $12.48 | 702,253.0 | -5.77% |
First Trust Nyse Arca Biotechnology Index Fund 주식 (FBT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $159.5 | $140.6 | $18.83 | 716,830.0 | +11.87% |
| 2023-11 | $142.3 | $132.2 | $10.09 | 670,050.0 | +6.27% |
| 2023-10 | $148.5 | $130.3 | $18.21 | 707,361.0 | -9.15% |
| 2023-09 | $156.4 | $145.1 | $11.33 | 491,623.0 | -5.31% |
| 2023-08 | $155.8 | $149.5 | $6.30 | 744,420.0 | -0.81% |
| 2023-07 | $158.5 | $149.1 | $9.35 | 536,343.0 | +1.74% |
| 2023-06 | $161.4 | $150.5 | $10.90 | 788,958.0 | +0.24% |
| 2023-05 | $161.3 | $151.7 | $9.63 | 604,494.0 | -0.55% |
| 2023-04 | $159.3 | $149.5 | $9.79 | 444,235.0 | -0.91% |
| 2023-03 | $158.1 | $146.3 | $11.86 | 730,102.0 | +0.73% |
| 2023-02 | $166.0 | $152.4 | $13.57 | 676,607.0 | -5.91% |
| 2023-01 | $164.1 | $153.0 | $11.10 | 929,037.0 | +6.12% |
First Trust Nyse Arca Biotechnology Index Fund 주식 (FBT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $160.4 | $150.9 | $9.55 | 1,062,309.0 | -0.95% |
| 2022-11 | $155.6 | $141.2 | $14.37 | 744,848.0 | +8.49% |
| 2022-10 | $145.1 | $131.1 | $13.99 | 789,034.0 | +8.68% |
| 2022-09 | $146.0 | $128.5 | $17.48 | 751,487.0 | -3.21% |
| 2022-08 | $150.2 | $135.9 | $14.36 | 1,034,661.0 | -2.70% |
| 2022-07 | $144.3 | $135.8 | $8.48 | 887,665.0 | +3.38% |
| 2022-06 | $140.0 | $121.7 | $18.37 | 886,864.0 | +0.53% |
| 2022-05 | $142.2 | $124.4 | $17.74 | 1,008,577.0 | -0.68% |
| 2022-04 | $157.2 | $135.4 | $21.78 | 870,036.0 | -8.96% |
| 2022-03 | $152.1 | $136.6 | $15.51 | 911,130.0 | +1.90% |
| 2022-02 | $154.6 | $137.8 | $16.84 | 1,078,354.0 | -1.60% |
| 2022-01 | $163.2 | $138.6 | $24.60 | 1,698,599.0 | -8.16% |
0.73%
자본화:
|
볼륨(24시간):