Stockscreener 앱 받기
44.15
1.10%
-0.49
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $44.59 | $44.02 | $0.5655 | 85,281.0 | -1.10% |
| 2025-09-24 | $45.18 | $44.50 | $0.68 | 140,976.0 | -1.04% |
| 2025-09-23 | $45.31 | $45.05 | $0.2644 | 197,527.0 | +0.49% |
| 2025-09-22 | $44.94 | $44.31 | $0.6285 | 109,706.0 | +1.17% |
| 2025-09-19 | $44.62 | $44.00 | $0.62 | 207,511.0 | -0.58% |
| 2025-09-18 | $44.64 | $44.15 | $0.49 | 268,122.0 | +0.65% |
| 2025-09-17 | $44.70 | $44.12 | $0.5763 | 122,923.0 | -0.43% |
| 2025-09-16 | $44.71 | $44.34 | $0.37 | 143,769.0 | +0.70% |
| 2025-09-15 | $44.32 | $43.86 | $0.46 | 127,181.0 | +0.84% |
| 2025-09-12 | $44.08 | $43.80 | $0.28 | 122,039.0 | -0.20% |
| 2025-09-11 | $43.99 | $43.40 | $0.59 | 118,135.0 | +1.74% |
| 2025-09-10 | $43.34 | $42.98 | $0.3599 | 134,919.0 | +1.05% |
| 2025-09-09 | $42.90 | $42.63 | $0.27 | 92,239.0 | +0.19% |
| 2025-09-08 | $42.85 | $42.53 | $0.3226 | 94,678.0 | +0.19% |
| 2025-09-05 | $43.43 | $42.34 | $1.09 | 96,511.0 | +1.04% |
| 2025-09-04 | $42.16 | $41.78 | $0.378 | 91,566.0 | +0.55% |
| 2025-09-03 | $42.02 | $41.68 | $0.3442 | 152,981.0 | +0.96% |
| 2025-09-02 | $41.52 | $41.02 | $0.50 | 149,702.0 | -0.43% |
| 2025-08-29 | $41.97 | $41.58 | $0.3913 | 72,309.0 | -1.09% |
| 2025-08-28 | $42.18 | $41.88 | $0.2999 | 73,724.0 | +0.43% |
| 2025-08-27 | $41.98 | $41.58 | $0.40 | 108,426.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $45.31 | $41.02 | $4.29 | 2,541,047.0 | +5.90% |
| 2025-08 | $42.67 | $39.97 | $2.70 | 2,573,713.0 | +3.47% |
| 2025-07 | $41.38 | $39.92 | $1.45 | 2,809,784.0 | -0.27% |
| 2025-06 | $40.76 | $37.96 | $2.80 | 2,973,711.0 | +6.82% |
| 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% |
0.46%
자본화:
|
볼륨(24시간):