Stockscreener 앱 받기
181.84
1.22%
2.20
시간 외 거래:
181.84
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 |
|---|---|---|---|---|---|
| 2025-01-30 | $182.6 | $180.5 | $2.15 | 20,906.0 | +1.22% |
| 2025-01-29 | $180.9 | $178.1 | $2.80 | 21,966.0 | -0.52% |
| 2025-01-28 | $181.1 | $178.8 | $2.31 | 48,110.0 | +0.68% |
| 2025-01-27 | $181.0 | $177.9 | $3.03 | 66,514.0 | +0.00% |
| 2025-01-24 | $180.5 | $178.7 | $1.86 | 31,588.0 | -0.82% |
| 2025-01-23 | $180.8 | $175.0 | $5.84 | 52,849.0 | +1.89% |
| 2025-01-22 | $178.8 | $177.4 | $1.42 | 10,941.0 | -0.43% |
| 2025-01-21 | $178.4 | $174.2 | $4.14 | 20,488.0 | +3.03% |
| 2025-01-17 | $174.9 | $172.5 | $2.47 | 24,011.0 | -0.74% |
| 2025-01-16 | $174.5 | $172.2 | $2.28 | 99,108.0 | +0.42% |
| 2025-01-15 | $175.1 | $172.7 | $2.44 | 19,378.0 | +0.41% |
| 2025-01-14 | $175.7 | $172.1 | $3.64 | 16,864.0 | -0.78% |
| 2025-01-13 | $174.5 | $171.2 | $3.34 | 22,561.0 | +1.69% |
| 2025-01-10 | $171.3 | $169.4 | $1.90 | 19,996.0 | +0.04% |
| 2025-01-08 | $171.6 | $168.7 | $2.88 | 46,820.0 | +0.82% |
| 2025-01-07 | $172.0 | $169.4 | $2.59 | 15,995.0 | +0.76% |
| 2025-01-06 | $169.9 | $168.0 | $1.89 | 19,705.0 | +0.34% |
| 2025-01-03 | $168.7 | $167.1 | $1.60 | 21,328.0 | +0.77% |
| 2025-01-02 | $168.5 | $166.4 | $2.16 | 34,793.0 | +0.29% |
| 2024-12-31 | $167.2 | $165.4 | $1.87 | 28,811.0 | +0.82% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $182.6 | $166.4 | $16.23 | 634,827.0 | +9.40% |
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% |
First Trust Nyse Arca Biotechnology Index Fund 주식 (FBT) 가격 이력 2023
| 월 | 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% |
1.05%
자본화:
|
볼륨(24시간):