Stockscreener 앱 받기
29.36
0.59%
0.1721
시간 외 거래:
29.36
0.002
+0.01%
The Brinsmere Fund Conservative Etf 주식 (TBFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-21 | $29.38 | $29.30 | $0.08 | 2,135.0 | +0.59% |
| 2026-09-18 | $29.19 | $29.14 | $0.05 | 4,585.0 | -0.17% |
| 2026-09-17 | $29.23 | $29.22 | $0.015 | 2,859.0 | +0.68% |
| 2026-09-16 | $29.19 | $29.03 | $0.16 | 2,255.0 | -0.16% |
| 2026-09-15 | $29.11 | $29.08 | $0.03 | 2,891.0 | -0.26% |
| 2026-09-14 | $29.21 | $29.15 | $0.06 | 95,278.0 | -0.49% |
| 2026-09-11 | $29.37 | $29.30 | $0.065 | 2,869.0 | +0.39% |
| 2026-09-10 | $29.27 | $29.19 | $0.0792 | 309.0 | -0.73% |
| 2026-09-09 | $29.44 | $29.40 | $0.04 | 770.0 | -0.27% |
| 2026-09-08 | $29.48 | $29.48 | $0.00 | 17.00 | -0.19% |
| 2026-09-04 | $29.56 | $29.54 | $0.02 | 4,608.0 | +0.00% |
| 2026-09-03 | $29.54 | $29.54 | $0.00 | 9.00 | +0.43% |
| 2026-09-02 | $29.43 | $29.34 | $0.09 | 509.0 | +0.30% |
| 2026-09-01 | $29.42 | $29.33 | $0.0945 | 447.0 | -0.43% |
| 2026-08-31 | $29.46 | $29.45 | $0.0091 | 272.0 | -0.09% |
| 2026-08-28 | $29.50 | $29.46 | $0.04 | 2,447.0 | -0.31% |
| 2026-08-27 | $29.57 | $29.54 | $0.03 | 5,363.0 | +0.05% |
| 2026-08-26 | $29.56 | $29.56 | $0.00 | 18.00 | -0.06% |
| 2026-08-25 | $29.57 | $29.57 | $0.00 | 10.00 | +0.34% |
The Brinsmere Fund Conservative Etf 주식 (TBFC) 연도별 가격 이력
이 심층 분석에서는 The Brinsmere Fund Conservative Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TBFC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 The Brinsmere Fund Conservative Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
The Brinsmere Fund Conservative Etf 주식 (TBFC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $29.56 | $29.03 | $0.53 | 121,676.0 | -0.32% |
| 2026-08 | $29.69 | $29.18 | $0.51 | 21,208.0 | +1.24% |
| 2026-07 | $29.46 | $28.85 | $0.6069 | 29,087.0 | -1.35% |
| 2026-06 | $29.79 | $29.05 | $0.7399 | 40,586.0 | -0.61% |
| 2026-05 | $29.71 | $28.94 | $0.77 | 77,557.0 | +2.06% |
| 2026-04 | $29.07 | $28.13 | $0.942 | 100,715.0 | +3.61% |
| 2026-03 | $29.18 | $27.64 | $1.54 | 83,749.0 | -4.20% |
| 2026-02 | $29.32 | $28.60 | $0.7222 | 25,828.0 | +1.77% |
| 2026-01 | $29.02 | $28.27 | $0.7493 | 211,420.0 | +2.19% |
The Brinsmere Fund Conservative Etf 주식 (TBFC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.77 | $28.31 | $0.4568 | 76,349.0 | +0.90% |
| 2025-11 | $28.47 | $27.87 | $0.6047 | 407,998.0 | +0.50% |
| 2025-10 | $28.48 | $27.83 | $0.6475 | 21,856.0 | +1.06% |
| 2025-09 | $28.21 | $27.46 | $0.7484 | 5,460.0 | +1.70% |
| 2025-08 | $27.63 | $27.04 | $0.5856 | 1,608.0 | +1.74% |
| 2025-07 | $27.28 | $26.90 | $0.3815 | 1,968.0 | +0.36% |
| 2025-06 | $26.98 | $26.46 | $0.5188 | 323,572.0 | +2.20% |
| 2025-05 | $26.43 | $25.86 | $0.5693 | 3,497.0 | +1.97% |
| 2025-04 | $26.05 | $24.37 | $1.68 | 7,587.0 | -0.16% |
| 2025-03 | $26.52 | $25.82 | $0.7045 | 67,409.0 | -2.24% |
| 2025-02 | $26.82 | $26.36 | $0.46 | 585,123.0 | -0.15% |
| 2025-01 | $26.72 | $25.94 | $0.78 | 200,209.0 | +1.59% |
The Brinsmere Fund Conservative Etf 주식 (TBFC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.21 | $26.12 | $1.09 | 12,733.0 | -3.50% |
| 2024-11 | $27.14 | $26.58 | $0.5671 | 637.0 | +2.01% |
| 2024-10 | $27.21 | $26.61 | $0.5969 | 31,196.0 | -2.18% |
| 2024-09 | $27.39 | $26.55 | $0.8402 | 327.0 | +1.86% |
| 2024-08 | $26.74 | $25.88 | $0.8617 | 812.0 | +0.83% |
| 2024-07 | $26.65 | $25.99 | $0.6622 | 87.00 | +1.82% |
| 2024-06 | $26.25 | $25.85 | $0.3994 | 17,561.0 | +0.77% |
| 2024-05 | $25.98 | $25.24 | $0.7405 | 8,309.0 | +2.16% |
| 2024-04 | $25.81 | $25.11 | $0.6999 | 14,157.0 | -2.51% |
| 2024-03 | $25.93 | $25.54 | $0.39 | 67,423.0 | +1.37% |
| 2024-02 | $25.57 | $25.11 | $0.46 | 49,852.0 | +1.85% |
| 2024-01 | $25.26 | $24.79 | $0.4707 | 40,139.0 | +0.00% |
2.56%
자본화:
|
볼륨(24시간):