Stockscreener 앱 받기
204.65
1.73%
3.49
시간 외 거래:
204.71
0.06
+0.03%
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 |
|---|---|---|---|---|---|
| 2026-03-04 | $205.5 | $201.2 | $4.29 | 66,888.0 | +1.73% |
| 2026-03-03 | $202.6 | $198.5 | $4.09 | 74,581.0 | -2.06% |
| 2026-03-02 | $206.7 | $204.0 | $2.69 | 121,231.0 | -1.58% |
| 2026-02-27 | $208.8 | $206.7 | $2.17 | 1,470,619.0 | +0.23% |
| 2026-02-26 | $209.2 | $204.6 | $4.63 | 87,974.0 | -0.72% |
| 2026-02-25 | $211.2 | $209.2 | $1.96 | 75,973.0 | -0.15% |
| 2026-02-24 | $211.3 | $208.7 | $2.55 | 60,526.0 | +0.51% |
| 2026-02-23 | $209.2 | $207.4 | $1.81 | 30,868.0 | +0.23% |
| 2026-02-20 | $208.8 | $207.1 | $1.75 | 62,823.0 | -0.22% |
| 2026-02-19 | $209.6 | $206.0 | $3.58 | 110,033.0 | -0.56% |
| 2026-02-18 | $210.7 | $209.0 | $1.70 | 39,477.0 | +0.05% |
| 2026-02-17 | $211.4 | $207.8 | $3.69 | 50,263.0 | +1.04% |
| 2026-02-13 | $210.2 | $205.7 | $4.49 | 211,054.0 | +1.42% |
| 2026-02-12 | $209.3 | $204.5 | $4.79 | 89,881.0 | -2.37% |
| 2026-02-11 | $210.8 | $206.4 | $4.33 | 56,124.0 | -0.15% |
| 2026-02-10 | $214.0 | $210.2 | $3.80 | 52,613.0 | -0.82% |
| 2026-02-09 | $213.6 | $211.2 | $2.39 | 45,172.0 | -0.28% |
| 2026-02-06 | $213.2 | $209.5 | $3.71 | 82,378.0 | +2.17% |
| 2026-02-05 | $213.9 | $207.9 | $6.04 | 43,305.0 | -2.32% |
| 2026-02-04 | $214.5 | $211.6 | $2.92 | 40,310.0 | -0.11% |
| 2026-02-03 | $217.0 | $211.9 | $5.13 | 47,488.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $206.7 | $198.5 | $8.15 | 329,588.0 | -1.94% |
| 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% |
0.35%
자본화:
|
볼륨(24시간):