Stockscreener 앱 받기
28.44
0.46%
-0.1301
시간 외 거래:
28.44
-0.0003
-0.00%
The Brinsmere Fund Conservative Etf 주식 (TBFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $28.44 | $28.44 | $0.00 | 2.00 | -0.46% |
| 2025-12-11 | $28.57 | $28.57 | $0.00 | 18.00 | +0.10% |
| 2025-12-10 | $28.54 | $28.54 | $0.00 | 44.00 | +0.52% |
| 2025-12-09 | $28.42 | $28.39 | $0.0255 | 116.0 | -0.04% |
| 2025-12-08 | $28.41 | $28.41 | $0.00 | 199.0 | -0.25% |
| 2025-12-05 | $28.48 | $28.48 | $0.0041 | 117.0 | +0.10% |
| 2025-12-04 | $28.45 | $28.45 | $0.00 | 0.00 | -0.04% |
| 2025-12-03 | $28.47 | $28.43 | $0.04 | 56,327.0 | +0.22% |
| 2025-12-02 | $28.40 | $28.36 | $0.0384 | 4,648.0 | +0.11% |
| 2025-12-01 | $28.41 | $28.37 | $0.043 | 4,680.0 | -0.30% |
| 2025-11-28 | $28.45 | $28.45 | $0.00 | 6.00 | +0.20% |
| 2025-11-26 | $28.40 | $28.40 | $0.0042 | 2,363.0 | +0.40% |
| 2025-11-25 | $28.28 | $28.28 | $0.00 | 39.00 | +0.44% |
| 2025-11-24 | $28.16 | $28.13 | $0.0284 | 110.0 | +0.56% |
| 2025-11-21 | $28.00 | $28.00 | $0.00 | 8.00 | +0.49% |
| 2025-11-20 | $28.06 | $27.87 | $0.1937 | 2,155.0 | -0.56% |
| 2025-11-19 | $28.02 | $28.02 | $0.00 | 64.00 | -0.03% |
| 2025-11-18 | $28.03 | $27.95 | $0.0809 | 269.0 | -0.20% |
| 2025-11-17 | $28.19 | $28.09 | $0.1017 | 100.0 | -0.49% |
| 2025-11-14 | $28.24 | $28.23 | $0.0143 | 385,628.0 | -0.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.57 | $28.36 | $0.2104 | 66,153.0 | -0.04% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):