Scarica l'app Stockscreener
46.28
1.03%
0.47
Dopo l'orario di chiusura:
46.21
-0.07
-0.15%
Storico Dei Prezzi Delle Azioni Di Alpha Architect Freedom 100 Emerging Markets Etf (FRDM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-16 | $46.64 | $46.10 | $0.54 | 299,008.0 | +1.03% |
| 2025-10-15 | $45.88 | $45.40 | $0.4828 | 167,478.0 | +2.03% |
| 2025-10-14 | $45.17 | $44.10 | $1.07 | 135,070.0 | -0.44% |
| 2025-10-13 | $45.29 | $44.70 | $0.59 | 135,646.0 | +2.76% |
| 2025-10-10 | $45.82 | $43.77 | $2.05 | 135,808.0 | -2.83% |
| 2025-10-09 | $45.99 | $44.99 | $1.00 | 113,066.0 | -0.95% |
| 2025-10-08 | $45.84 | $44.99 | $0.85 | 234,323.0 | +1.43% |
| 2025-10-07 | $45.72 | $44.93 | $0.791 | 90,489.0 | -0.57% |
| 2025-10-06 | $45.42 | $45.17 | $0.2496 | 122,782.0 | +0.18% |
| 2025-10-03 | $45.27 | $44.95 | $0.325 | 102,411.0 | +0.40% |
| 2025-10-02 | $45.23 | $44.59 | $0.64 | 89,394.0 | +0.47% |
| 2025-10-01 | $44.81 | $44.43 | $0.38 | 111,966.0 | +0.99% |
| 2025-09-30 | $44.34 | $43.92 | $0.4114 | 183,272.0 | +0.52% |
| 2025-09-29 | $44.33 | $44.05 | $0.2799 | 243,082.0 | -0.11% |
| 2025-09-26 | $44.25 | $43.84 | $0.4091 | 181,952.0 | -0.05% |
| 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% |
Alpha Architect Freedom 100 Emerging Markets Etf Stock (FRDM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Alpha Architect Freedom 100 Emerging Markets Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FRDM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Alpha Architect Freedom 100 Emerging Markets Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Alpha Architect Freedom 100 Emerging Markets Etf Storia dei prezzi delle azioni (FRDM) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $46.64 | $43.77 | $2.87 | 2,036,449.0 | +4.45% |
| 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 Storia dei prezzi delle azioni (FRDM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (FRDM) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
1.03%
0.52%
Capitalizzazione:
|
Volume (24 ore):