10.42
price down icon0.94%   -0.0991
after-market 시간 외 거래: 10.42 -0.0009 -0.01%
loading

First Trust Brazil Alphadex Fund 주식 (FBZ) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $10.42 $10.38 $0.0409 654.0 -0.94%
2024-11-20 $10.52 $10.48 $0.04 15,025.0 -0.47%
2024-11-19 $10.57 $10.57 $0.00 58.00 -0.38%
2024-11-18 $10.61 $10.56 $0.05 1,597.0 +0.67%
2024-11-15 $10.59 $10.54 $0.0482 794.0 -0.76%
2024-11-14 $10.65 $10.62 $0.0268 575.0 +0.24%
2024-11-13 $10.60 $10.52 $0.075 1,170.0 -0.33%
2024-11-12 $10.63 $10.55 $0.075 319.0 -0.56%
2024-11-11 $10.71 $10.66 $0.05 520.0 -0.37%
2024-11-08 $10.73 $10.56 $0.17 1,046.0 -1.65%
2024-11-07 $10.91 $10.86 $0.055 210.0 -1.54%
2024-11-06 $11.08 $10.75 $0.3304 1,056.0 +1.94%
2024-11-05 $10.89 $10.67 $0.2199 4,129.0 +0.97%
2024-11-04 $10.77 $10.77 $0.00 32.00 +3.31%
2024-11-01 $10.42 $10.42 $0.00 255.0 -2.98%
2024-10-31 $10.74 $10.74 $0.00 19.00 -0.37%
2024-10-30 $10.78 $10.78 $0.00 77.00 -0.20%
2024-10-29 $10.80 $10.80 $0.0021 486.0 -1.08%
2024-10-28 $10.92 $10.92 $0.00 4.00 +1.30%
2024-10-25 $10.84 $10.78 $0.0632 892.0 -0.55%
2024-10-24 $10.84 $10.77 $0.075 767.0 +0.56%
2024-10-23 $10.78 $10.69 $0.0899 755.0 -0.46%
2024-10-22 $10.83 $10.73 $0.10 696.0 -0.05%

First Trust Brazil Alphadex Fund 주식 (FBZ) 연도별 가격 이력

이 심층 분석에서는 First Trust Brazil Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FBZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Brazil Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

First Trust Brazil Alphadex Fund 주식 (FBZ) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $11.08 $10.38 $0.7004 28,094.0 -2.97%
2024-10 $11.43 $10.64 $0.79 16,096.0 -5.12%
2024-09 $11.76 $11.12 $0.64 33,745.0 -0.44%
2024-08 $11.97 $10.13 $1.84 61,788.0 +8.08%
2024-07 $11.30 $10.25 $1.05 96,738.0 +0.57%
2024-06 $11.07 $10.39 $0.68 26,292.0 -5.47%
2024-05 $11.91 $11.01 $0.90 35,681.0 -1.57%
2024-04 $12.25 $11.03 $1.22 45,789.0 -7.47%
2024-03 $12.29 $11.88 $0.4091 56,093.0 +1.50%
2024-02 $12.30 $11.59 $0.71 40,535.0 +2.00%
2024-01 $12.14 $11.38 $0.758 243,414.0 -3.98%

First Trust Brazil Alphadex Fund 주식 (FBZ) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $12.33 $11.22 $1.11 117,125.0 +8.16%
2023-11 $11.30 $9.85 $1.45 56,168.0 +15.38%
2023-10 $10.18 $9.61 $0.57 58,453.0 -3.41%
2023-09 $10.88 $9.82 $1.06 134,923.0 -2.69%
2023-08 $11.47 $10.33 $1.14 89,480.0 -9.71%
2023-07 $11.57 $10.58 $0.989 52,202.0 +4.62%
2023-06 $11.51 $10.15 $1.36 66,539.0 +9.75%
2023-05 $10.60 $9.73 $0.87 124,878.0 +0.25%
2023-04 $10.36 $9.54 $0.8157 160,554.0 +3.67%
2023-03 $10.69 $8.98 $1.71 45,144.0 -5.29%
2023-02 $11.34 $10.21 $1.13 45,272.0 -9.57%
2023-01 $11.44 $9.78 $1.66 5,971,537.0 +7.01%

First Trust Brazil Alphadex Fund 주식 (FBZ) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $11.07 $9.99 $1.08 2,367,097.0 -3.39%
2022-11 $11.86 $9.88 $1.97 211,910.0 -2.62%
2022-10 $11.63 $10.36 $1.27 2,941,626.0 +11.58%
2022-09 $11.28 $0.00 $11.28 101,329.0 -7.97%
2022-08 $11.51 $10.07 $1.44 240,537.0 +5.00%
2022-07 $10.43 $9.22 $1.21 439,110.0 +5.48%
2022-06 $13.36 $9.81 $3.55 306,404.0 -25.30%
2022-05 $13.42 $11.31 $2.11 85,818.0 +6.88%
2022-04 $14.49 $12.31 $2.18 219,614.0 -11.41%
2022-03 $14.01 $11.63 $2.38 811,263.0 +13.03%
2022-02 $12.80 $11.80 $1.00 30,061.0 +1.92%
2022-01 $12.19 $10.64 $1.55 357,633.0 +4.94%
exchange_traded_fund VTV
$178.77
price up icon 1.22%
exchange_traded_fund VUG
$403.95
price up icon 0.12%
exchange_traded_fund IJH
$65.73
price up icon 1.58%
exchange_traded_fund EFA
$77.26
price up icon 0.03%
exchange_traded_fund IWF
$393.72
price up icon 0.24%
exchange_traded_fund QQQ
$504.98
price up icon 0.36%
자본화:     |  볼륨(24시간):