Hot Features
프리미엄
Innovator Equity Defined Protection ETF 2 Yr to April 2026 (AAPR)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0191 | -0.071669793621 | 26.65 | 26.685 | 26.5301 | 5695 | 26.63313944 | SP |
| 4 | 0.2959 | 1.12359977217 | 26.335 | 26.685 | 26.2501 | 4058 | 26.51472488 | SP |
| 12 | 0.2809 | 1.0660341556 | 26.35 | 26.685 | 25.89 | 5588 | 26.41814509 | SP |
| 26 | 1.2803 | 5.05037356118 | 25.3506 | 26.685 | 25.11 | 7431 | 26.08206076 | SP |
| 52 | 1.8409 | 7.42597821702 | 24.79 | 26.685 | 24.26 | 24485 | 25.01430732 | SP |
| 156 | 1.8409 | 7.42597821702 | 24.79 | 26.685 | 24.26 | 24485 | 25.01430732 | SP |
| 260 | 1.8409 | 7.42597821702 | 24.79 | 26.685 | 24.26 | 24485 | 25.01430732 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 26.6309 | -0 | -0.02 | 26.635 | 26.68 | 26.56 | 22930 |
| 1738279800 | 26.635 | 0.02 | 0.08 | 26.6125 | 26.67 | 26.61 | 1753 |
| 1738193400 | 26.6125 | -0.03 | -0.10 | 26.6402 | 26.6402 | 26.55 | 10819 |
| 1738107000 | 26.6402 | 0.07 | 0.26 | 26.57 | 26.65 | 26.56 | 7749 |
| 1738020600 | 26.57 | -0.1 | -0.37 | 26.61 | 26.62 | 26.5301 | 1352 |
| 1737761400 | 26.67 | 0.02 | 0.06 | 26.65 | 26.685 | 26.65 | 6801 |
| 1737675000 | 26.655 | 0 | 0.00 | 26.655 | 26.655 | 26.655 | 0 |
| 1737588600 | 26.655 | 0.06 | 0.23 | 26.595 | 26.66 | 26.595 | 1554 |
| 1737502200 | 26.595 | 0.05 | 0.19 | 26.5452 | 26.596 | 26.5452 | 4165 |
| 1737156600 | 26.5452 | 0.08 | 0.32 | 26.59 | 26.59 | 26.52 | 6808 |
| 1737070200 | 26.4608 | -0 | -0.02 | 26.465 | 26.47 | 26.46 | 5842 |
| 1736983800 | 26.465 | 0.17 | 0.64 | 26.49 | 26.49 | 26.465 | 172 |
| 1736897400 | 26.2976 | -0.01 | -0.04 | 26.3089 | 26.3195 | 26.2976 | 1956 |
| 1736811000 | 26.3089 | -0 | -0.00 | 26.28 | 26.3089 | 26.2701 | 1134 |
| 1736551800 | 26.3101 | -0.11 | -0.42 | 26.42 | 26.42 | 26.2501 | 13250 |
| 1736379000 | 26.42 | 0.02 | 0.09 | 26.38 | 26.42 | 26.3501 | 202 |
| 1736292600 | 26.3952 | -0.08 | -0.32 | 26.49 | 26.49 | 26.38 | 2530 |
| 1736206200 | 26.4801 | 0.02 | 0.09 | 26.4558 | 26.55 | 26.4558 | 2225 |
| 1735947000 | 26.4558 | 0.12 | 0.46 | 26.335 | 26.47 | 26.335 | 681 |
| 1735860600 | 26.335 | -0.03 | -0.09 | 26.43 | 26.43 | 26.27 | 19763 |
| 1735687800 | 26.36 | -0.05 | -0.18 | 26.4077 | 26.4077 | 26.353 | 1124 |
| 1735601400 | 26.4077 | -0.05 | -0.18 | 26.455 | 26.455 | 26.37 | 1490 |
| 1735342200 | 26.455 | -0.04 | -0.13 | 26.49 | 26.49 | 26.4392 | 743 |
| 1735255800 | 26.49 | 0 | 0.02 | 26.48 | 26.49 | 26.47 | 2543 |
| 1735077840 | 26.4857 | 0.1 | 0.38 | 26.385 | 26.52 | 26.385 | 153 |
| 1734996600 | 26.385 | 0.03 | 0.12 | 26.35 | 26.385 | 26.341 | 1965 |
| 1734737400 | 26.3541 | 0.08 | 0.31 | 26.2714 | 26.3541 | 26.2714 | 1317 |
| 1734651000 | 26.2714 | -0.04 | -0.17 | 26.3152 | 26.35 | 26.2301 | 23069 |
| 1734564600 | 26.3152 | -0.18 | -0.68 | 26.495 | 26.54 | 26.3152 | 1715 |
| 1734478200 | 26.495 | -0.02 | -0.08 | 26.515 | 26.515 | 26.495 | 151 |
| 1734391800 | 26.515 | 0.02 | 0.08 | 26.495 | 26.56 | 26.47 | 4377 |
| 1734132600 | 26.495 | -0.01 | -0.03 | 26.5035 | 26.5035 | 26.47 | 5961 |
| 1734046200 | 26.5035 | -0.03 | -0.10 | 26.53 | 26.53 | 26.48 | 5881 |
| 1733959800 | 26.53 | 0.05 | 0.21 | 26.4752 | 26.54 | 26.4752 | 793 |
| 1733873400 | 26.4752 | -0.02 | -0.08 | 26.4967 | 26.4967 | 26.45 | 13129 |
| 1733787000 | 26.4967 | -0.05 | -0.17 | 26.5 | 26.5 | 26.4809 | 1092 |
| 1733527800 | 26.5431 | 0.07 | 0.28 | 26.47 | 26.5431 | 26.47 | 141 |
| 1733441400 | 26.47 | -0.06 | -0.21 | 26.56 | 26.56 | 26.47 | 17879 |
| 1733355000 | 26.5256 | 0.03 | 0.12 | 26.495 | 26.5256 | 26.48 | 107 |
| 1733268600 | 26.495 | 0.02 | 0.09 | 26.4709 | 26.5118 | 26.44 | 23710 |
| 1733182200 | 26.4709 | 0.01 | 0.04 | 26.46 | 26.4745 | 26.42 | 887 |
| 1732917840 | 26.46 | 0.06 | 0.24 | 26.3969 | 26.46 | 26.3969 | 286 |
| 1732750200 | 26.3969 | -0.03 | -0.11 | 26.425 | 26.425 | 26.37 | 3452 |
| 1732663800 | 26.425 | 0.04 | 0.15 | 26.385 | 26.425 | 26.37 | 20156 |
| 1732577400 | 26.385 | 0.1 | 0.36 | 26.29 | 26.385 | 26.29 | 546 |
| 1732318200 | 26.29 | -0.05 | -0.17 | 26.335 | 26.3667 | 26.29 | 4471 |
| 1732231800 | 26.335 | 0.04 | 0.14 | 26.3 | 26.35 | 26.27 | 4638 |
| 1732145400 | 26.2985 | 0 | 0.01 | 26.295 | 26.2985 | 26.23 | 2048 |
| 1732059000 | 26.295 | 0.03 | 0.11 | 25.89 | 26.295 | 25.89 | 9571 |
| 1731972600 | 26.265 | 0.03 | 0.10 | 26.2399 | 26.265 | 26.2007 | 9222 |
| 1731713400 | 26.2399 | -0.08 | -0.29 | 26.23 | 26.2419 | 26.2 | 2853 |
| 1731627000 | 26.315 | -0.05 | -0.20 | 26.3673 | 26.3673 | 26.315 | 10947 |
| 1731540600 | 26.3673 | 0.01 | 0.05 | 26.38 | 26.38 | 26.32 | 12661 |
| 1731454200 | 26.3554 | -0.02 | -0.08 | 26.3752 | 26.3752 | 26.34 | 501 |
| 1731367800 | 26.3752 | -0.02 | -0.08 | 26.43 | 26.43 | 26.3752 | 108 |
| 1731108600 | 26.395 | 0.04 | 0.17 | 26.35 | 26.405 | 26.35 | 23338 |
| 1731022200 | 26.35 | 0.03 | 0.10 | 26.33 | 26.3667 | 26.33 | 2351 |
| 1730935800 | 26.3245 | 0.16 | 0.61 | 26.23 | 26.3245 | 26.23 | 4737 |
| 1730849400 | 26.1638 | 0.06 | 0.23 | 26.104 | 26.21 | 26.0801 | 38909 |
| 1730763000 | 26.104 | -0.01 | -0.04 | 26.115 | 26.115 | 26.06 | 18809 |
| 1730500200 | 26.115 | 0.04 | 0.15 | 26.11 | 26.18 | 26.09 | 27749 |
