loading

First Trust Nyse Arca Biotechnology Index Fund 주식 (FBT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-12-24 $167.2 $165.7 $1.56 6,255.0 +0.45%
2024-12-23 $166.5 $164.9 $1.61 44,902.0 +0.57%
2024-12-20 $166.8 $162.2 $4.63 21,941.0 +0.92%
2024-12-19 $165.4 $163.0 $2.42 22,715.0 -0.49%
2024-12-18 $171.9 $164.8 $7.05 11,786.0 -3.89%
2024-12-17 $171.7 $170.3 $1.43 19,964.0 +0.52%
2024-12-16 $171.8 $169.7 $2.11 17,358.0 +0.57%
2024-12-13 $171.1 $168.7 $2.44 20,093.0 -1.56%
2024-12-12 $174.0 $172.3 $1.73 10,100.0 -1.32%
2024-12-11 $175.2 $173.6 $1.65 38,198.0 +0.34%
2024-12-10 $176.8 $174.0 $2.77 20,003.0 -1.23%
2024-12-09 $177.3 $175.7 $1.59 44,507.0 +0.43%
2024-12-06 $176.7 $174.4 $2.28 35,889.0 +0.96%
2024-12-05 $175.1 $173.5 $1.58 14,042.0 -0.74%
2024-12-04 $175.5 $172.3 $3.18 16,792.0 +1.60%
2024-12-03 $174.0 $172.3 $1.69 22,865.0 -1.07%
2024-12-02 $174.8 $173.2 $1.60 20,746.0 +0.03%
2024-11-29 $175.3 $174.1 $1.23 12,778.0 -0.21%
2024-11-27 $174.7 $173.3 $1.38 15,654.0 +1.05%
2024-11-26 $172.8 $169.8 $2.97 19,208.0 +0.85%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $177.3 $162.2 $15.11 394,411.0 -3.96%
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%

First Trust Nyse Arca Biotechnology Index Fund 주식 (FBT) 가격 이력 2023

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

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%
exchange_traded_fund VTV
$171.30
price up icon 0.84%
exchange_traded_fund VUG
$426.22
price up icon 1.35%
exchange_traded_fund IJH
$62.99
price up icon 0.75%
exchange_traded_fund EFA
$75.86
price up icon 0.36%
exchange_traded_fund IWF
$416.74
price up icon 1.29%
exchange_traded_fund QQQ
$529.96
price up icon 1.36%
자본화:     |  볼륨(24시간):