Stockscreener 앱 받기
20.59
0.39%
-0.0815
시간 외 거래:
20.60
0.0065
+0.03%
Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf 주식 (BCIM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $20.65 | $20.59 | $0.06 | 2,622.0 | -0.39% |
| 2025-08-08 | $20.70 | $20.65 | $0.054 | 1,132.0 | +0.61% |
| 2025-08-07 | $20.56 | $20.51 | $0.0476 | 7,990.0 | +0.18% |
| 2025-08-06 | $20.53 | $20.49 | $0.0432 | 1,713.0 | +1.17% |
| 2025-08-05 | $20.32 | $20.28 | $0.0496 | 4,090.0 | -0.71% |
| 2025-08-04 | $20.44 | $20.32 | $0.1164 | 2,638.0 | +0.50% |
| 2025-08-01 | $20.32 | $20.25 | $0.07 | 2,323.0 | -0.29% |
| 2025-07-31 | $20.38 | $20.20 | $0.185 | 54,991.0 | -1.27% |
| 2025-07-30 | $23.06 | $19.78 | $3.28 | 53,545.0 | -8.96% |
| 2025-07-29 | $22.67 | $22.59 | $0.0837 | 1,427.0 | +0.16% |
| 2025-07-28 | $22.91 | $22.64 | $0.2738 | 4,392.0 | -1.45% |
| 2025-07-25 | $23.08 | $22.84 | $0.24 | 1,043.0 | -0.71% |
| 2025-07-24 | $23.36 | $23.02 | $0.34 | 55,587.0 | +0.15% |
| 2025-07-23 | $23.18 | $23.10 | $0.0799 | 3,902.0 | +0.44% |
| 2025-07-22 | $23.00 | $22.80 | $0.20 | 15,145.0 | +0.87% |
| 2025-07-21 | $22.81 | $22.70 | $0.11 | 19,009.0 | +0.82% |
| 2025-07-18 | $22.63 | $22.49 | $0.14 | 3,307.0 | +1.92% |
| 2025-07-17 | $22.19 | $22.11 | $0.08 | 6,990.0 | +0.29% |
| 2025-07-16 | $22.22 | $22.05 | $0.175 | 11,388.0 | -0.67% |
| 2025-07-15 | $22.32 | $22.15 | $0.1669 | 5,370.0 | +0.25% |
Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf 주식 (BCIM) 연도별 가격 이력
이 심층 분석에서는 Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCIM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf 주식 (BCIM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $20.70 | $20.25 | $0.455 | 25,130.0 | +1.05% |
| 2025-07 | $23.36 | $19.78 | $3.58 | 298,374.0 | -5.56% |
| 2025-06 | $21.64 | $20.62 | $1.02 | 59,968.0 | +5.38% |
| 2025-05 | $21.07 | $20.14 | $0.93 | 245,834.0 | +1.80% |
| 2025-04 | $21.63 | $18.90 | $2.73 | 134,551.0 | -7.37% |
| 2025-03 | $22.53 | $21.02 | $1.52 | 185,568.0 | +4.22% |
| 2025-02 | $21.46 | $20.23 | $1.23 | 374,533.0 | +3.04% |
| 2025-01 | $21.03 | $19.77 | $1.26 | 125,348.0 | +0.97% |
Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf 주식 (BCIM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.34 | $19.89 | $3.45 | 228,130.0 | -12.03% |
| 2024-11 | $23.92 | $22.38 | $1.54 | 222,584.0 | -1.56% |
| 2024-10 | $24.83 | $23.25 | $1.58 | 252,454.0 | -3.24% |
| 2024-09 | $24.30 | $21.55 | $2.75 | 125,605.0 | +6.59% |
| 2024-08 | $23.21 | $21.01 | $2.20 | 79,945.0 | +2.96% |
| 2024-07 | $24.16 | $21.19 | $2.97 | 118,197.0 | -5.97% |
| 2024-06 | $24.91 | $23.12 | $1.79 | 890,868.0 | -5.93% |
| 2024-05 | $26.79 | $23.92 | $2.87 | 466,662.0 | +2.30% |
| 2024-04 | $24.63 | $21.54 | $3.09 | 187,606.0 | +13.30% |
| 2024-03 | $22.10 | $21.01 | $1.09 | 148,762.0 | +2.05% |
| 2024-02 | $21.00 | $20.14 | $0.8551 | 102,256.0 | -0.73% |
| 2024-01 | $21.34 | $20.30 | $1.03 | 15,734.0 | -2.11% |
Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf 주식 (BCIM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.75 | $20.85 | $0.8997 | 64,583.0 | +0.40% |
| 2023-11 | $21.92 | $21.37 | $0.5454 | 4,810.0 | +0.44% |
| 2023-10 | $22.04 | $21.05 | $0.995 | 22,897.0 | +0.00% |
0.20%
자본화:
|
볼륨(24시간):