Stockscreener 앱 받기
40.41
0.45%
0.18
시간 외 거래:
40.41
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 |
|---|---|---|---|---|---|
| 2025-07-08 | $40.82 | $40.10 | $0.7185 | 121,224.0 | +0.45% |
| 2025-07-07 | $40.74 | $40.06 | $0.6839 | 125,230.0 | -2.09% |
| 2025-07-03 | $41.38 | $40.77 | $0.6088 | 296,721.0 | +0.81% |
| 2025-07-02 | $40.76 | $40.26 | $0.50 | 181,343.0 | +1.07% |
| 2025-07-01 | $40.55 | $40.26 | $0.2932 | 143,082.0 | -0.17% |
| 2025-06-30 | $40.43 | $40.14 | $0.2909 | 291,037.0 | +0.65% |
| 2025-06-27 | $40.28 | $39.96 | $0.3226 | 137,169.0 | -1.13% |
| 2025-06-26 | $40.76 | $40.35 | $0.41 | 164,440.0 | +1.07% |
| 2025-06-25 | $40.20 | $39.93 | $0.27 | 143,193.0 | +0.10% |
| 2025-06-24 | $40.13 | $39.63 | $0.495 | 103,828.0 | +3.37% |
| 2025-06-23 | $38.82 | $38.02 | $0.80 | 127,337.0 | +0.31% |
| 2025-06-20 | $39.34 | $38.64 | $0.703 | 170,181.0 | -0.67% |
| 2025-06-18 | $39.28 | $38.88 | $0.40 | 75,768.0 | +0.46% |
| 2025-06-17 | $39.40 | $38.70 | $0.70 | 96,626.0 | -1.56% |
| 2025-06-16 | $39.73 | $39.23 | $0.50 | 74,134.0 | +0.68% |
| 2025-06-13 | $39.36 | $38.98 | $0.3791 | 139,661.0 | -1.66% |
| 2025-06-12 | $39.91 | $39.65 | $0.2634 | 49,908.0 | +0.37% |
| 2025-06-11 | $39.90 | $39.05 | $0.8467 | 86,419.0 | +0.70% |
| 2025-06-10 | $39.40 | $39.17 | $0.23 | 120,240.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $41.38 | $40.06 | $1.32 | 988,824.0 | +0.02% |
| 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% |
0.05%
0.41%
자본화:
|
볼륨(24시간):