Stockscreener 앱 받기
60.40
0.18%
0.11
Alpha Architect Freedom 100 Emerging Markets Etf 주식 (FRDM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $60.52 | $59.45 | $1.07 | 484,707.0 | +0.18% |
| 2026-02-12 | $61.57 | $60.16 | $1.41 | 716,499.0 | -0.89% |
| 2026-02-11 | $60.93 | $60.03 | $0.8987 | 1,121,475.0 | +2.25% |
| 2026-02-10 | $60.35 | $59.29 | $1.06 | 569,573.0 | -0.92% |
| 2026-02-09 | $60.24 | $59.19 | $1.05 | 517,542.0 | +1.80% |
| 2026-02-06 | $59.04 | $58.24 | $0.8049 | 394,854.0 | +2.40% |
| 2026-02-05 | $58.26 | $57.22 | $1.04 | 597,349.0 | -0.83% |
| 2026-02-04 | $59.58 | $57.78 | $1.80 | 884,377.0 | -1.86% |
| 2026-02-03 | $59.54 | $58.57 | $0.97 | 996,101.0 | +1.63% |
| 2026-02-02 | $58.34 | $57.27 | $1.07 | 582,041.0 | +0.64% |
| 2026-01-30 | $59.10 | $57.61 | $1.49 | 825,826.0 | -2.20% |
| 2026-01-29 | $60.30 | $58.11 | $2.19 | 1,090,534.0 | -1.04% |
| 2026-01-28 | $60.29 | $59.25 | $1.04 | 865,424.0 | +0.48% |
| 2026-01-27 | $59.63 | $58.79 | $0.84 | 1,045,163.0 | +2.77% |
| 2026-01-26 | $58.28 | $57.80 | $0.4787 | 926,916.0 | +0.56% |
| 2026-01-23 | $57.66 | $56.90 | $0.76 | 535,956.0 | +0.84% |
| 2026-01-22 | $57.31 | $56.65 | $0.6625 | 632,933.0 | +1.58% |
| 2026-01-21 | $56.45 | $55.57 | $0.88 | 425,911.0 | +2.16% |
| 2026-01-20 | $55.56 | $54.80 | $0.76 | 408,960.0 | -1.27% |
| 2026-01-16 | $56.24 | $55.14 | $1.10 | 539,718.0 | +0.54% |
| 2026-01-15 | $56.00 | $55.25 | $0.7499 | 609,353.0 | +0.84% |
Alpha Architect Freedom 100 Emerging Markets Etf 주식 (FRDM) 연도별 가격 이력
이 심층 분석에서는 Alpha Architect Freedom 100 Emerging Markets Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FRDM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alpha Architect Freedom 100 Emerging Markets Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alpha Architect Freedom 100 Emerging Markets Etf 주식 (FRDM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $61.57 | $57.22 | $4.35 | 7,349,225.0 | +4.39% |
| 2026-01 | $60.30 | $52.13 | $8.17 | 12,591,332.0 | +12.85% |
Alpha Architect Freedom 100 Emerging Markets Etf 주식 (FRDM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.62 | $47.91 | $3.71 | 5,096,414.0 | +6.94% |
| 2025-11 | $49.24 | $45.41 | $3.83 | 3,513,696.0 | -0.35% |
| 2025-10 | $48.60 | $43.77 | $4.83 | 3,424,115.0 | +8.96% |
| 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 주식 (FRDM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.74%
0.47%
자본화:
|
볼륨(24시간):