Stockscreener 앱 받기
31.34
0.06%
0.018
First Trust S Network Streaming And Gaming Etf 주식 (BNGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $31.41 | $31.34 | $0.07 | 688.0 | +0.06% |
| 2025-05-02 | $31.37 | $31.22 | $0.154 | 605.0 | +2.20% |
| 2025-05-01 | $30.79 | $30.65 | $0.143 | 40,759.0 | -0.19% |
| 2025-04-30 | $30.71 | $30.42 | $0.2858 | 1,610.0 | +0.44% |
| 2025-04-29 | $30.64 | $30.49 | $0.1498 | 1,515.0 | +0.34% |
| 2025-04-28 | $30.47 | $30.47 | $0.00 | 102.0 | +0.38% |
| 2025-04-25 | $30.35 | $30.14 | $0.2112 | 401.0 | +0.62% |
| 2025-04-24 | $30.27 | $29.83 | $0.438 | 1,909.0 | +1.79% |
| 2025-04-23 | $29.99 | $29.60 | $0.39 | 1,325.0 | +1.46% |
| 2025-04-22 | $29.21 | $29.07 | $0.1422 | 721.0 | +2.55% |
| 2025-04-21 | $28.48 | $28.18 | $0.30 | 997.0 | -0.91% |
| 2025-04-17 | $28.84 | $28.70 | $0.135 | 896.0 | +1.28% |
| 2025-04-16 | $28.58 | $28.38 | $0.2019 | 405.0 | -1.51% |
| 2025-04-15 | $28.81 | $28.79 | $0.0235 | 287.0 | +0.74% |
| 2025-04-14 | $28.80 | $28.47 | $0.33 | 3,289.0 | +1.09% |
| 2025-04-11 | $28.29 | $27.92 | $0.374 | 287.0 | +2.06% |
| 2025-04-10 | $27.88 | $27.68 | $0.20 | 327.0 | -2.55% |
| 2025-04-09 | $28.45 | $26.26 | $2.19 | 237.0 | +9.35% |
| 2025-04-08 | $27.18 | $26.01 | $1.16 | 869.0 | -1.55% |
First Trust S Network Streaming And Gaming Etf 주식 (BNGE) 연도별 가격 이력
이 심층 분석에서는 First Trust S Network Streaming And Gaming Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNGE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust S Network Streaming And Gaming Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust S Network Streaming And Gaming Etf 주식 (BNGE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $31.41 | $30.65 | $0.763 | 42,740.0 | +2.07% |
| 2025-04 | $30.71 | $26.01 | $4.69 | 29,037.0 | +4.87% |
| 2025-03 | $31.49 | $28.71 | $2.78 | 23,686.0 | -5.79% |
| 2025-02 | $32.47 | $29.44 | $3.03 | 20,406.0 | +5.03% |
| 2025-01 | $29.97 | $27.55 | $2.42 | 16,761.0 | +5.56% |
First Trust S Network Streaming And Gaming Etf 주식 (BNGE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.24 | $27.94 | $3.30 | 14,894.0 | -1.98% |
| 2024-11 | $28.72 | $25.89 | $2.83 | 10,196.0 | +10.68% |
| 2024-10 | $26.85 | $25.52 | $1.33 | 5,882.0 | -1.69% |
| 2024-09 | $27.31 | $24.03 | $3.28 | 103,397.0 | +4.96% |
| 2024-08 | $25.51 | $22.56 | $2.95 | 42,603.0 | -0.70% |
| 2024-07 | $26.40 | $24.82 | $1.58 | 20,564.0 | +1.38% |
| 2024-06 | $25.48 | $24.05 | $1.43 | 12,979.0 | +1.60% |
| 2024-05 | $25.34 | $23.00 | $2.34 | 10,900.0 | +4.12% |
| 2024-04 | $25.22 | $23.16 | $2.06 | 4,252.0 | -6.41% |
| 2024-03 | $25.68 | $24.77 | $0.9128 | 12,740.0 | +1.24% |
| 2024-02 | $25.30 | $23.88 | $1.42 | 16,390.0 | +4.80% |
| 2024-01 | $24.27 | $22.47 | $1.80 | 16,289.0 | +1.13% |
First Trust S Network Streaming And Gaming Etf 주식 (BNGE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.84 | $22.30 | $1.54 | 21,954.0 | +3.50% |
| 2023-11 | $23.07 | $20.48 | $2.59 | 5,387.0 | +12.17% |
| 2023-10 | $21.45 | $19.83 | $1.62 | 17,809.0 | +0.00% |
0.51%
0.17%
자본화:
|
볼륨(24시간):