Stockscreener 앱 받기
208.81
0.27%
0.56
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $210.8 | $209.9 | $0.91 | 607.0 | +1.25% |
| 2026-05-04 | $208.4 | $205.1 | $3.34 | 36,129.0 | +1.30% |
| 2026-05-01 | $205.7 | $202.9 | $2.81 | 33,663.0 | +0.35% |
| 2026-04-30 | $205.3 | $201.8 | $3.41 | 113,013.0 | +2.10% |
| 2026-04-29 | $203.0 | $198.5 | $4.45 | 144,961.0 | -1.29% |
| 2026-04-28 | $205.5 | $202.4 | $3.06 | 45,590.0 | -0.31% |
| 2026-04-27 | $206.2 | $203.8 | $2.41 | 18,451.0 | -0.06% |
| 2026-04-24 | $204.6 | $202.0 | $2.59 | 30,508.0 | -0.02% |
| 2026-04-23 | $207.9 | $202.3 | $5.65 | 47,463.0 | -2.04% |
| 2026-04-22 | $209.1 | $207.2 | $1.91 | 35,053.0 | +0.36% |
| 2026-04-21 | $210.7 | $207.3 | $3.43 | 33,002.0 | -0.82% |
| 2026-04-20 | $210.1 | $208.9 | $1.14 | 44,296.0 | -0.33% |
| 2026-04-17 | $210.6 | $208.4 | $2.18 | 47,437.0 | +1.88% |
| 2026-04-16 | $208.2 | $205.4 | $2.75 | 28,316.0 | -1.26% |
| 2026-04-15 | $210.1 | $207.9 | $2.23 | 22,304.0 | -0.02% |
| 2026-04-14 | $209.4 | $204.7 | $4.71 | 59,749.0 | +2.21% |
| 2026-04-13 | $204.6 | $201.3 | $3.28 | 30,448.0 | +1.24% |
| 2026-04-10 | $205.4 | $201.0 | $4.40 | 28,429.0 | -1.47% |
| 2026-04-09 | $205.4 | $202.6 | $2.85 | 25,986.0 | -0.18% |
| 2026-04-08 | $205.6 | $204.1 | $1.50 | 23,435.0 | +2.11% |
| 2026-04-07 | $201.2 | $198.1 | $3.09 | 28,423.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $210.8 | $202.9 | $7.99 | 70,399.0 | +2.92% |
| 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% |
0.84%
자본화:
|
볼륨(24시간):