Stockscreener 앱 받기
9.38
1.24%
0.115
First Trust Brazil Alphadex Fund 주식 (FBZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $9.38 | $9.30 | $0.08 | 2,914.0 | +1.24% |
| 2024-12-19 | $9.29 | $9.24 | $0.05 | 3,056.0 | +2.49% |
| 2024-12-18 | $9.53 | $8.99 | $0.535 | 2,453.0 | -6.22% |
| 2024-12-17 | $9.72 | $9.55 | $0.1653 | 6,196.0 | +0.89% |
| 2024-12-16 | $9.73 | $9.56 | $0.1749 | 815.0 | -1.96% |
| 2024-12-13 | $9.89 | $9.75 | $0.1441 | 1,435.0 | -3.22% |
| 2024-12-12 | $10.29 | $10.01 | $0.28 | 2,294.0 | -2.89% |
| 2024-12-11 | $10.40 | $10.14 | $0.26 | 1,422.0 | +2.59% |
| 2024-12-10 | $10.11 | $10.09 | $0.02 | 919.0 | +1.08% |
| 2024-12-09 | $10.04 | $10.00 | $0.04 | 3,234.0 | +0.30% |
| 2024-12-06 | $9.99 | $9.95 | $0.0386 | 785.0 | -2.31% |
| 2024-12-05 | $10.27 | $10.18 | $0.09 | 1,364.0 | +1.60% |
| 2024-12-04 | $10.06 | $10.05 | $0.0148 | 441.0 | +0.45% |
| 2024-12-03 | $10.00 | $9.93 | $0.0653 | 1,640.0 | +1.11% |
| 2024-12-02 | $9.91 | $9.86 | $0.05 | 2,168.0 | -1.20% |
| 2024-11-29 | $10.03 | $9.88 | $0.15 | 2,036.0 | -2.96% |
| 2024-11-27 | $10.38 | $10.32 | $0.0654 | 2,127.0 | -3.42% |
| 2024-11-26 | $10.71 | $10.67 | $0.0425 | 2,281.0 | +0.47% |
| 2024-11-25 | $10.63 | $10.59 | $0.04 | 565.0 | +0.47% |
| 2024-11-22 | $10.58 | $10.40 | $0.18 | 980.0 | +1.53% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.40 | $8.99 | $1.41 | 34,050.0 | -6.29% |
| 2024-11 | $11.08 | $9.88 | $1.20 | 35,429.0 | -6.80% |
| 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
| 월 | 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
| 월 | 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% |
1.17%
0.28%
자본화:
|
볼륨(24시간):