Stockscreener 앱 받기
55.42
1.21%
-0.65
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 |
|---|---|---|---|---|---|
| 2026-03-19 | $55.62 | $54.52 | $1.10 | 291,965.0 | -1.21% |
| 2026-03-18 | $57.11 | $56.01 | $1.10 | 301,891.0 | -1.67% |
| 2026-03-17 | $57.49 | $56.74 | $0.747 | 302,237.0 | +0.90% |
| 2026-03-16 | $56.74 | $55.87 | $0.8671 | 393,766.0 | +3.69% |
| 2026-03-13 | $55.90 | $54.29 | $1.61 | 533,288.0 | -0.53% |
| 2026-03-12 | $56.50 | $54.75 | $1.75 | 423,145.0 | -4.15% |
| 2026-03-11 | $57.62 | $56.72 | $0.9005 | 414,479.0 | +0.07% |
| 2026-03-10 | $58.42 | $56.74 | $1.68 | 446,687.0 | +0.55% |
| 2026-03-09 | $56.88 | $54.01 | $2.87 | 549,631.0 | +2.45% |
| 2026-03-06 | $56.02 | $54.37 | $1.65 | 589,538.0 | -1.40% |
| 2026-03-05 | $57.56 | $55.46 | $2.10 | 530,282.0 | -3.42% |
| 2026-03-04 | $58.92 | $57.35 | $1.57 | 730,612.0 | +1.77% |
| 2026-03-03 | $57.98 | $55.28 | $2.70 | 1,207,358.0 | -6.33% |
| 2026-03-02 | $61.65 | $60.30 | $1.35 | 834,958.0 | -2.75% |
| 2026-02-27 | $62.95 | $62.22 | $0.7299 | 469,285.0 | -0.29% |
| 2026-02-26 | $63.72 | $62.22 | $1.50 | 531,317.0 | -0.28% |
| 2026-02-25 | $63.34 | $62.80 | $0.54 | 403,443.0 | +1.54% |
| 2026-02-24 | $62.43 | $61.36 | $1.07 | 559,550.0 | +2.15% |
| 2026-02-23 | $61.90 | $60.66 | $1.24 | 458,054.0 | -0.65% |
| 2026-02-20 | $61.31 | $60.10 | $1.21 | 565,658.0 | +2.10% |
| 2026-02-19 | $60.12 | $59.43 | $0.69 | 316,755.0 | -0.02% |
| 2026-02-18 | $60.49 | $59.76 | $0.73 | 374,143.0 | +0.42% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $61.65 | $54.01 | $7.64 | 7,549,837.0 | -11.83% |
| 2026-02 | $63.72 | $57.22 | $6.50 | 11,141,760.0 | +8.57% |
| 2026-01 | $60.30 | $52.13 | $8.17 | 12,591,332.0 | +12.85% |
Alpha Architect Freedom 100 Emerging Markets Etf 주식 (FRDM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.62 | $47.91 | $3.71 | 5,096,414.0 | +6.94% |
| 2025-11 | $49.24 | $45.41 | $3.83 | 3,513,696.0 | -0.35% |
| 2025-10 | $48.60 | $43.77 | $4.83 | 3,424,115.0 | +8.96% |
| 2025-09 | $45.31 | $41.02 | $4.29 | 3,064,072.0 | +6.28% |
| 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% |
0.55%
자본화:
|
볼륨(24시간):