Stockscreener 앱 받기
155.81
0.31%
-0.49
First Trust Nyse Arca Biotechnology Index Fund 주식 (FBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $156.3 | $156.3 | $0.00 | 707.0 | +0.00% |
| 2025-05-06 | $162.6 | $155.3 | $7.23 | 33,222.0 | -4.92% |
| 2025-05-05 | $165.2 | $163.1 | $2.11 | 11,137.0 | +0.29% |
| 2025-05-02 | $164.6 | $163.1 | $1.58 | 14,388.0 | +1.87% |
| 2025-05-01 | $163.0 | $158.8 | $4.19 | 9,932.0 | -1.23% |
| 2025-04-30 | $162.9 | $160.1 | $2.84 | 15,324.0 | +1.47% |
| 2025-04-29 | $162.1 | $159.1 | $2.96 | 11,077.0 | +0.06% |
| 2025-04-28 | $162.1 | $158.7 | $3.36 | 14,795.0 | +0.66% |
| 2025-04-25 | $159.9 | $158.1 | $1.80 | 12,316.0 | -0.66% |
| 2025-04-24 | $160.6 | $157.1 | $3.52 | 19,224.0 | +1.79% |
| 2025-04-23 | $160.6 | $157.0 | $3.62 | 73,590.0 | +1.29% |
| 2025-04-22 | $155.6 | $153.1 | $2.52 | 13,490.0 | +3.00% |
| 2025-04-21 | $152.3 | $150.2 | $2.05 | 20,754.0 | -0.75% |
| 2025-04-17 | $153.2 | $151.3 | $1.86 | 41,561.0 | -0.09% |
| 2025-04-16 | $154.4 | $151.0 | $3.40 | 123,229.0 | -1.83% |
| 2025-04-15 | $156.7 | $154.0 | $2.65 | 19,927.0 | -0.40% |
| 2025-04-14 | $156.5 | $153.0 | $3.49 | 20,191.0 | +2.51% |
| 2025-04-11 | $152.1 | $147.2 | $4.90 | 34,526.0 | +2.83% |
| 2025-04-10 | $151.5 | $144.3 | $7.26 | 22,520.0 | -4.71% |
| 2025-04-09 | $155.2 | $141.4 | $13.78 | 33,841.0 | +6.51% |
| 2025-04-08 | $154.4 | $144.6 | $9.81 | 47,336.0 | -4.20% |
First Trust Nyse Arca Biotechnology Index Fund 주식 (FBT) 연도별 가격 이력
이 심층 분석에서는 First Trust Nyse Arca Biotechnology Index Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FBT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Nyse Arca Biotechnology Index Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Nyse Arca Biotechnology Index Fund 주식 (FBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $165.2 | $155.3 | $9.93 | 69,386.0 | -4.06% |
| 2025-04 | $170.1 | $141.4 | $28.68 | 649,512.0 | -4.23% |
| 2025-03 | $175.8 | $164.4 | $11.35 | 417,880.0 | -3.05% |
| 2025-02 | $182.7 | $171.0 | $11.69 | 413,306.0 | -2.92% |
| 2025-01 | $183.6 | $166.4 | $17.21 | 640,827.0 | +8.74% |
First Trust Nyse Arca Biotechnology Index Fund 주식 (FBT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $177.3 | $162.2 | $15.11 | 448,227.0 | -5.32% |
| 2024-11 | $179.7 | $159.8 | $19.84 | 588,760.0 | +2.31% |
| 2024-10 | $174.0 | $167.7 | $6.30 | 750,770.0 | -1.02% |
| 2024-09 | $174.3 | $163.8 | $10.49 | 640,072.0 | +0.79% |
| 2024-08 | $172.6 | $158.6 | $13.98 | 444,793.0 | +1.87% |
| 2024-07 | $169.6 | $151.8 | $17.81 | 487,623.0 | +8.75% |
| 2024-06 | $157.7 | $149.0 | $8.65 | 560,298.0 | +3.34% |
| 2024-05 | $156.0 | $143.2 | $12.75 | 451,168.0 | +3.54% |
| 2024-04 | $154.2 | $140.4 | $13.89 | 546,035.0 | -6.41% |
| 2024-03 | $157.0 | $150.6 | $6.36 | 414,511.0 | +2.01% |
| 2024-02 | $154.4 | $144.3 | $10.14 | 711,203.0 | +1.22% |
| 2024-01 | $161.4 | $148.9 | $12.48 | 702,253.0 | -5.77% |
First Trust Nyse Arca Biotechnology Index Fund 주식 (FBT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $159.5 | $140.6 | $18.83 | 716,830.0 | +11.87% |
| 2023-11 | $142.3 | $132.2 | $10.09 | 670,050.0 | +6.27% |
| 2023-10 | $148.5 | $130.3 | $18.21 | 707,361.0 | -9.15% |
| 2023-09 | $156.4 | $145.1 | $11.33 | 491,623.0 | -5.31% |
| 2023-08 | $155.8 | $149.5 | $6.30 | 744,420.0 | -0.81% |
| 2023-07 | $158.5 | $149.1 | $9.35 | 536,343.0 | +1.74% |
| 2023-06 | $161.4 | $150.5 | $10.90 | 788,958.0 | +0.24% |
| 2023-05 | $161.3 | $151.7 | $9.63 | 604,494.0 | -0.55% |
| 2023-04 | $159.3 | $149.5 | $9.79 | 444,235.0 | -0.91% |
| 2023-03 | $158.1 | $146.3 | $11.86 | 730,102.0 | +0.73% |
| 2023-02 | $166.0 | $152.4 | $13.57 | 676,607.0 | -5.91% |
| 2023-01 | $164.1 | $153.0 | $11.10 | 929,037.0 | +6.12% |
0.33%
0.07%
자본화:
|
볼륨(24시간):