Stockscreener 앱 받기
225.61
0.71%
-1.6237
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 |
|---|---|---|---|---|---|
| 2026-06-12 | $228.5 | $225.6 | $2.96 | 13,094.0 | -0.71% |
| 2026-06-11 | $228.3 | $224.3 | $4.02 | 27,398.0 | +1.93% |
| 2026-06-10 | $229.4 | $222.9 | $6.48 | 22,406.0 | -1.39% |
| 2026-06-09 | $226.3 | $221.6 | $4.67 | 25,666.0 | +2.23% |
| 2026-06-08 | $223.8 | $221.2 | $2.61 | 21,871.0 | -0.72% |
| 2026-06-05 | $225.8 | $222.7 | $3.04 | 15,175.0 | -1.34% |
| 2026-06-04 | $228.1 | $224.2 | $3.91 | 18,735.0 | +2.10% |
| 2026-06-03 | $221.2 | $214.1 | $7.03 | 19,929.0 | +2.92% |
| 2026-06-02 | $218.1 | $213.8 | $4.37 | 16,965.0 | -2.55% |
| 2026-06-01 | $221.2 | $219.4 | $1.73 | 19,121.0 | -1.02% |
| 2026-05-29 | $223.5 | $220.7 | $2.81 | 14,468.0 | +0.92% |
| 2026-05-28 | $221.6 | $214.5 | $7.07 | 37,881.0 | +2.56% |
| 2026-05-27 | $215.9 | $213.8 | $2.18 | 27,866.0 | +0.97% |
| 2026-05-26 | $214.3 | $212.6 | $1.75 | 19,530.0 | +0.10% |
| 2026-05-22 | $214.4 | $212.6 | $1.87 | 25,844.0 | +0.21% |
| 2026-05-21 | $213.5 | $209.5 | $3.95 | 32,509.0 | +0.69% |
| 2026-05-20 | $211.1 | $207.7 | $3.41 | 21,366.0 | +2.14% |
| 2026-05-19 | $207.6 | $204.0 | $3.63 | 20,053.0 | +0.54% |
| 2026-05-18 | $208.4 | $205.1 | $3.30 | 21,341.0 | -0.66% |
| 2026-05-15 | $210.2 | $206.9 | $3.33 | 13,512.0 | -2.30% |
| 2026-05-14 | $214.0 | $211.6 | $2.38 | 56,126.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $229.4 | $213.8 | $15.63 | 213,454.0 | +1.28% |
| 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% |
0.93%
자본화:
|
볼륨(24시간):