Stockscreener 앱 받기
255.42
0.25%
-0.65
시간 외 거래:
255.42
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $255.6 | $253.3 | $2.27 | 41,194.0 | -0.25% |
| 2026-08-13 | $260.5 | $256.1 | $4.39 | 32,400.0 | -1.11% |
| 2026-08-12 | $260.0 | $256.5 | $3.56 | 30,552.0 | +0.12% |
| 2026-08-11 | $260.2 | $258.5 | $1.76 | 23,373.0 | +0.05% |
| 2026-08-10 | $258.5 | $255.8 | $2.72 | 18,469.0 | +1.02% |
| 2026-08-07 | $255.9 | $251.9 | $3.99 | 32,255.0 | +3.10% |
| 2026-08-06 | $249.5 | $246.7 | $2.78 | 24,487.0 | -0.31% |
| 2026-08-05 | $250.6 | $248.1 | $2.48 | 45,879.0 | +0.76% |
| 2026-08-04 | $247.1 | $243.6 | $3.53 | 40,142.0 | +0.66% |
| 2026-08-03 | $246.0 | $242.9 | $3.18 | 32,326.0 | +0.18% |
| 2026-07-31 | $250.8 | $243.5 | $7.33 | 36,449.0 | -3.01% |
| 2026-07-30 | $252.8 | $246.9 | $5.84 | 47,887.0 | +0.87% |
| 2026-07-29 | $253.3 | $249.9 | $3.36 | 405,321.0 | -0.34% |
| 2026-07-28 | $251.6 | $249.2 | $2.35 | 39,606.0 | +1.85% |
| 2026-07-27 | $250.7 | $246.7 | $3.97 | 42,202.0 | -0.26% |
| 2026-07-24 | $249.9 | $246.7 | $3.16 | 927,287.0 | -0.57% |
| 2026-07-23 | $248.8 | $243.5 | $5.35 | 65,228.0 | +1.48% |
| 2026-07-22 | $248.9 | $245.1 | $3.78 | 49,192.0 | -1.37% |
| 2026-07-21 | $248.7 | $244.4 | $4.25 | 36,025.0 | +1.34% |
| 2026-07-20 | $249.0 | $245.2 | $3.78 | 16,284.0 | -1.28% |
| 2026-07-17 | $249.9 | $247.1 | $2.82 | 19,001.0 | -0.32% |
| 2026-07-16 | $250.4 | $246.7 | $3.75 | 26,932.0 | +0.67% |
| 2026-07-15 | $247.6 | $244.4 | $3.22 | 34,019.0 | +0.66% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $260.5 | $242.9 | $17.60 | 362,271.0 | +4.23% |
| 2026-07 | $258.2 | $243.5 | $14.73 | 2,142,493.0 | -1.14% |
| 2026-06 | $248.8 | $213.8 | $35.09 | 1,384,970.0 | +11.28% |
| 2026-05 | $223.5 | $202.9 | $20.63 | 1,425,535.0 | +8.74% |
| 2026-04 | $210.7 | $198.1 | $12.63 | 904,235.0 | +2.01% |
| 2026-03 | $206.7 | $189.5 | $17.22 | 1,342,670.0 | -3.77% |
| 2026-02 | $217.0 | $204.5 | $12.56 | 2,733,135.0 | -1.99% |
| 2026-01 | $224.9 | $205.0 | $19.92 | 8,560,085.0 | +3.10% |
First Trust Nyse Arca Biotechnology Index Fund 주식 (FBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $215.8 | $206.0 | $9.83 | 508,147.0 | -2.24% |
| 2025-11 | $215.7 | $188.2 | $27.51 | 514,040.0 | +11.09% |
| 2025-10 | $193.1 | $180.3 | $12.78 | 381,948.0 | +7.65% |
| 2025-09 | $181.4 | $173.9 | $7.52 | 227,652.0 | +4.25% |
| 2025-08 | $176.4 | $161.3 | $15.12 | 268,325.0 | +4.70% |
| 2025-07 | $169.6 | $158.9 | $10.68 | 322,570.0 | +1.82% |
| 2025-06 | $167.1 | $157.5 | $9.57 | 339,750.0 | +0.03% |
| 2025-05 | $165.2 | $152.8 | $12.47 | 487,127.0 | -1.01% |
| 2025-04 | $170.1 | $141.4 | $28.68 | 649,512.0 | -4.23% |
| 2025-03 | $175.8 | $164.4 | $11.35 | 417,880.0 | -3.05% |
| 2025-02 | $182.7 | $171.0 | $11.69 | 413,306.0 | -2.92% |
| 2025-01 | $183.6 | $166.4 | $17.21 | 640,827.0 | +8.74% |
First Trust Nyse Arca Biotechnology Index Fund 주식 (FBT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $177.3 | $162.2 | $15.11 | 448,227.0 | -5.32% |
| 2024-11 | $179.7 | $159.8 | $19.84 | 588,760.0 | +2.31% |
| 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% |
0.43%
0.32%
자본화:
|
볼륨(24시간):