Stockscreener 앱 받기
11.58
3.10%
-0.37
First Trust Brazil Alphadex Fund 주식 (FBZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $12.13 | $12.13 | $0.00 | 123.0 | +1.51% |
| 2025-07-02 | $12.00 | $11.95 | $0.0462 | 2,678.0 | -0.42% |
| 2025-07-01 | $12.09 | $11.91 | $0.18 | 6,530.0 | +0.17% |
| 2025-06-30 | $12.03 | $11.70 | $0.3335 | 6,364.0 | +2.22% |
| 2025-06-27 | $11.75 | $11.65 | $0.10 | 3,206.0 | -0.09% |
| 2025-06-26 | $11.73 | $11.66 | $0.0702 | 362.0 | +0.73% |
| 2025-06-25 | $11.72 | $11.55 | $0.175 | 4,287.0 | -2.02% |
| 2025-06-24 | $11.88 | $11.80 | $0.085 | 1,049.0 | +1.06% |
| 2025-06-23 | $11.76 | $11.75 | $0.0061 | 2,010.0 | +0.78% |
| 2025-06-20 | $11.88 | $11.67 | $0.215 | 21,655.0 | -2.02% |
| 2025-06-18 | $11.98 | $11.86 | $0.12 | 69,240.0 | +0.00% |
| 2025-06-17 | $12.00 | $11.88 | $0.12 | 97,336.0 | -1.33% |
| 2025-06-16 | $12.08 | $11.97 | $0.11 | 2,662.0 | +2.66% |
| 2025-06-13 | $11.81 | $11.70 | $0.11 | 2,364.0 | +0.08% |
| 2025-06-12 | $11.75 | $11.75 | $0.00 | 36.00 | +0.50% |
| 2025-06-11 | $11.82 | $11.51 | $0.3099 | 5,321.0 | +0.91% |
| 2025-06-10 | $11.68 | $11.59 | $0.0988 | 1,520.0 | +0.04% |
| 2025-06-09 | $11.58 | $11.36 | $0.22 | 8,174.0 | +0.35% |
| 2025-06-06 | $11.54 | $11.42 | $0.12 | 17,450.0 | +0.22% |
| 2025-06-05 | $11.56 | $11.51 | $0.05 | 42,534.0 | +0.44% |
| 2025-06-04 | $11.63 | $11.46 | $0.165 | 1,417.0 | -0.65% |
| 2025-06-03 | $11.54 | $11.34 | $0.20 | 1,894.0 | +1.32% |
First Trust Brazil Alphadex Fund 주식 (FBZ) 연도별 가격 이력
이 심층 분석에서는 First Trust Brazil Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FBZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Brazil Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Brazil Alphadex Fund 주식 (FBZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $12.13 | $11.91 | $0.22 | 9,331.0 | +1.25% |
| 2025-06 | $12.08 | $11.30 | $0.78 | 297,452.0 | +5.55% |
| 2025-05 | $11.61 | $10.65 | $0.96 | 227,930.0 | +3.23% |
| 2025-04 | $11.18 | $9.30 | $1.88 | 65,363.0 | +8.33% |
| 2025-03 | $10.59 | $9.42 | $1.17 | 20,899.0 | +7.90% |
| 2025-02 | $10.21 | $9.41 | $0.8032 | 32,518.0 | -3.79% |
| 2025-01 | $9.87 | $8.90 | $0.965 | 26,081.0 | +8.16% |
First Trust Brazil Alphadex Fund 주식 (FBZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.40 | $8.97 | $1.43 | 43,099.0 | -9.49% |
| 2024-11 | $11.08 | $9.88 | $1.20 | 35,429.0 | -6.80% |
| 2024-10 | $11.43 | $10.64 | $0.79 | 16,096.0 | -5.12% |
| 2024-09 | $11.76 | $11.12 | $0.64 | 33,745.0 | -0.44% |
| 2024-08 | $11.97 | $10.13 | $1.84 | 61,788.0 | +8.08% |
| 2024-07 | $11.30 | $10.25 | $1.05 | 96,738.0 | +0.57% |
| 2024-06 | $11.07 | $10.39 | $0.68 | 26,292.0 | -5.47% |
| 2024-05 | $11.91 | $11.01 | $0.90 | 35,681.0 | -1.57% |
| 2024-04 | $12.25 | $11.03 | $1.22 | 45,789.0 | -7.47% |
| 2024-03 | $12.29 | $11.88 | $0.4091 | 56,093.0 | +1.50% |
| 2024-02 | $12.30 | $11.59 | $0.71 | 40,535.0 | +2.00% |
| 2024-01 | $12.14 | $11.38 | $0.758 | 243,414.0 | -3.98% |
First Trust Brazil Alphadex Fund 주식 (FBZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.33 | $11.22 | $1.11 | 117,125.0 | +8.16% |
| 2023-11 | $11.30 | $9.85 | $1.45 | 56,168.0 | +15.38% |
| 2023-10 | $10.18 | $9.61 | $0.57 | 58,453.0 | -3.41% |
| 2023-09 | $10.88 | $9.82 | $1.06 | 134,923.0 | -2.69% |
| 2023-08 | $11.47 | $10.33 | $1.14 | 89,480.0 | -9.71% |
| 2023-07 | $11.57 | $10.58 | $0.989 | 52,202.0 | +4.62% |
| 2023-06 | $11.51 | $10.15 | $1.36 | 66,539.0 | +9.75% |
| 2023-05 | $10.60 | $9.73 | $0.87 | 124,878.0 | +0.25% |
| 2023-04 | $10.36 | $9.54 | $0.8157 | 160,554.0 | +3.67% |
| 2023-03 | $10.69 | $8.98 | $1.71 | 45,144.0 | -5.29% |
| 2023-02 | $11.34 | $10.21 | $1.13 | 45,272.0 | -9.57% |
| 2023-01 | $11.44 | $9.78 | $1.66 | 5,971,537.0 | +7.01% |
0.63%
자본화:
|
볼륨(24시간):