Stockscreener 앱 받기
38.86
0.15%
-0.06
시간 외 거래:
38.86
Alpha Architect Freedom 100 Emerging Markets Etf 주식 (FRDM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $38.96 | $38.71 | $0.2495 | 254,824.0 | -0.15% |
| 2025-06-05 | $39.10 | $38.82 | $0.28 | 192,181.0 | +0.78% |
| 2025-06-04 | $38.82 | $38.36 | $0.46 | 130,397.0 | +0.81% |
| 2025-06-03 | $38.42 | $38.05 | $0.371 | 270,756.0 | +0.03% |
| 2025-06-02 | $38.54 | $37.96 | $0.58 | 81,122.0 | +1.27% |
| 2025-05-30 | $38.32 | $37.63 | $0.6876 | 197,466.0 | -1.48% |
| 2025-05-29 | $38.62 | $38.33 | $0.2884 | 142,770.0 | -0.23% |
| 2025-05-28 | $38.67 | $38.42 | $0.246 | 397,253.0 | -0.26% |
| 2025-05-27 | $38.65 | $38.34 | $0.31 | 180,274.0 | +0.70% |
| 2025-05-23 | $38.34 | $37.83 | $0.5106 | 175,641.0 | +0.34% |
| 2025-05-22 | $38.32 | $38.05 | $0.27 | 116,315.0 | -0.03% |
| 2025-05-21 | $38.66 | $38.19 | $0.47 | 121,735.0 | -0.51% |
| 2025-05-20 | $38.45 | $38.23 | $0.2225 | 96,302.0 | -0.35% |
| 2025-05-19 | $38.53 | $38.05 | $0.48 | 130,117.0 | +0.47% |
| 2025-05-16 | $38.53 | $38.13 | $0.40 | 54,700.0 | -0.78% |
| 2025-05-15 | $38.75 | $38.42 | $0.3329 | 123,501.0 | +0.23% |
| 2025-05-14 | $38.65 | $38.45 | $0.1999 | 83,996.0 | +0.89% |
| 2025-05-13 | $38.36 | $37.38 | $0.98 | 113,992.0 | +0.79% |
| 2025-05-12 | $38.00 | $37.73 | $0.2701 | 283,760.0 | +1.15% |
| 2025-05-09 | $37.72 | $37.40 | $0.3199 | 54,383.0 | +0.94% |
| 2025-05-08 | $37.34 | $36.98 | $0.3581 | 70,615.0 | +0.27% |
| 2025-05-07 | $37.19 | $36.73 | $0.46 | 63,961.0 | -0.19% |
Alpha Architect Freedom 100 Emerging Markets Etf 주식 (FRDM) 연도별 가격 이력
이 심층 분석에서는 Alpha Architect Freedom 100 Emerging Markets Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FRDM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alpha Architect Freedom 100 Emerging Markets Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alpha Architect Freedom 100 Emerging Markets Etf 주식 (FRDM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $39.10 | $37.96 | $1.14 | 1,184,104.0 | +2.75% |
| 2025-05 | $38.75 | $35.69 | $3.06 | 2,881,195.0 | +4.62% |
| 2025-04 | $36.41 | $30.68 | $5.73 | 5,374,748.0 | +3.13% |
| 2025-03 | $36.49 | $34.10 | $2.39 | 2,261,677.0 | +1.69% |
| 2025-02 | $36.15 | $33.41 | $2.74 | 2,426,228.0 | +1.29% |
| 2025-01 | $35.01 | $32.50 | $2.51 | 2,834,940.0 | +4.13% |
Alpha Architect Freedom 100 Emerging Markets Etf 주식 (FRDM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.81 | $32.70 | $2.11 | 2,261,839.0 | -1.47% |
| 2024-11 | $35.90 | $33.19 | $2.71 | 4,221,443.0 | -4.08% |
| 2024-10 | $37.97 | $34.55 | $3.42 | 1,997,852.0 | -2.82% |
| 2024-09 | $37.51 | $33.55 | $3.96 | 2,243,799.0 | +0.45% |
| 2024-08 | $36.31 | $30.86 | $5.45 | 2,825,777.0 | +1.37% |
| 2024-07 | $37.56 | $33.95 | $3.61 | 2,458,792.0 | -0.51% |
| 2024-06 | $36.20 | $34.16 | $2.04 | 2,452,103.0 | +2.56% |
| 2024-05 | $36.02 | $32.75 | $3.27 | 1,666,750.0 | +4.52% |
| 2024-04 | $34.54 | $31.78 | $2.76 | 1,519,159.0 | -2.31% |
| 2024-03 | $33.85 | $32.13 | $1.72 | 2,232,427.0 | +4.01% |
| 2024-02 | $32.50 | $30.86 | $1.64 | 1,925,780.0 | +5.19% |
| 2024-01 | $32.50 | $29.76 | $2.74 | 2,831,821.0 | -6.29% |
Alpha Architect Freedom 100 Emerging Markets Etf 주식 (FRDM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.21 | $31.03 | $2.18 | 2,329,491.0 | +4.74% |
| 2023-11 | $31.66 | $27.94 | $3.72 | 1,965,469.0 | +12.22% |
| 2023-10 | $29.36 | $27.52 | $1.84 | 2,373,398.0 | +0.00% |
0.99%
자본화:
|
볼륨(24시간):