Stockscreener 앱 받기
33.95
0.09%
-0.03
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $34.26 | $33.79 | $0.47 | 351,944.0 | -0.09% |
| 2024-11-21 | $34.11 | $33.77 | $0.34 | 149,337.0 | +0.27% |
| 2024-11-20 | $33.93 | $33.61 | $0.3231 | 135,087.0 | -0.06% |
| 2024-11-19 | $34.33 | $33.65 | $0.6799 | 115,640.0 | +0.06% |
| 2024-11-18 | $34.12 | $33.54 | $0.5758 | 150,859.0 | +0.83% |
| 2024-11-15 | $33.81 | $33.47 | $0.3389 | 86,433.0 | +0.27% |
| 2024-11-14 | $33.94 | $33.19 | $0.75 | 267,697.0 | -1.18% |
| 2024-11-13 | $34.13 | $33.84 | $0.2855 | 77,950.0 | -0.64% |
| 2024-11-12 | $34.28 | $33.84 | $0.4357 | 150,702.0 | -1.39% |
| 2024-11-11 | $34.87 | $34.45 | $0.4199 | 78,173.0 | -1.73% |
| 2024-11-08 | $35.53 | $35.00 | $0.5299 | 100,445.0 | -1.81% |
| 2024-11-07 | $35.90 | $35.57 | $0.33 | 96,065.0 | +2.54% |
| 2024-11-06 | $35.05 | $34.43 | $0.6192 | 163,290.0 | -1.33% |
| 2024-11-05 | $35.61 | $35.30 | $0.31 | 182,336.0 | +0.51% |
| 2024-11-04 | $35.62 | $35.22 | $0.3982 | 152,426.0 | +1.26% |
| 2024-11-01 | $35.18 | $34.75 | $0.4251 | 947,075.0 | +0.20% |
| 2024-10-31 | $34.93 | $34.55 | $0.38 | 400,102.0 | -1.19% |
| 2024-10-30 | $35.40 | $35.14 | $0.257 | 41,738.0 | -1.26% |
| 2024-10-29 | $35.75 | $35.53 | $0.2199 | 48,970.0 | -0.25% |
| 2024-10-28 | $36.06 | $35.64 | $0.4184 | 34,732.0 | -0.39% |
| 2024-10-25 | $36.49 | $35.71 | $0.7799 | 69,955.0 | +0.73% |
| 2024-10-24 | $35.82 | $35.52 | $0.2994 | 53,519.0 | -0.72% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $35.90 | $33.19 | $2.71 | 3,557,403.0 | -2.36% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):