Hot Features
프리미엄
Yieldmax Abnb Option Income Strategy ETF (ABNY)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7578 | -4.95942408377 | 15.28 | 15.295 | 14.455 | 51982 | 14.94464683 | SP |
| 4 | 0.0222 | 0.153103448276 | 14.5 | 16.57 | 14.19 | 25284 | 15.22780584 | SP |
| 12 | -1.3678 | -8.60792951542 | 15.89 | 16.57 | 14.06 | 19856 | 15.08378163 | SP |
| 26 | -1.7378 | -10.6875768758 | 16.26 | 17.57 | 14.06 | 16402 | 15.623702 | SP |
| 52 | -5.5778 | -27.7502487562 | 20.1 | 21.49 | 14.06 | 17672 | 15.96013097 | SP |
| 156 | -5.5778 | -27.7502487562 | 20.1 | 21.49 | 14.06 | 17672 | 15.96013097 | SP |
| 260 | -5.5778 | -27.7502487562 | 20.1 | 21.49 | 14.06 | 17672 | 15.96013097 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785400 | 14.5222 | -0.03 | -0.19 | 14.62 | 14.6299 | 14.455 | 8558 |
| 1740699000 | 14.55 | -0.43 | -2.89 | 14.99 | 15.1088 | 14.54 | 14236 |
| 1740612600 | 14.9826 | 0.27 | 1.82 | 14.81 | 15.1061 | 14.81 | 6170 |
| 1740526200 | 14.7146 | -0.28 | -1.84 | 15.11 | 15.11 | 14.64 | 5355 |
| 1740439800 | 14.99 | -0.16 | -1.09 | 15.28 | 15.295 | 14.97 | 225590 |
| 1740180600 | 15.1549 | -0.84 | -5.25 | 15.98 | 15.98 | 15.0701 | 11900 |
| 1740094200 | 15.9948 | -0.21 | -1.30 | 16.16 | 16.16 | 15.8113 | 3416 |
| 1740007800 | 16.2051 | -0.21 | -1.31 | 16.46 | 16.46 | 16 | 4705 |
| 1739921400 | 16.42 | -0.1 | -0.61 | 16.5 | 16.5 | 16.221 | 12209 |
| 1739575800 | 16.52 | 1.31 | 8.61 | 16.2 | 16.57 | 16.2 | 77557 |
| 1739489400 | 15.2098 | 0.09 | 0.59 | 15.12 | 15.22 | 15.0598 | 19387 |
| 1739403000 | 15.12 | 0.44 | 2.97 | 14.51 | 15.22 | 14.51 | 11399 |
| 1739316600 | 14.6841 | -0.05 | -0.36 | 14.67 | 14.7799 | 14.67 | 4862 |
| 1739230200 | 14.7378 | -0 | -0.01 | 14.73 | 14.74 | 14.54 | 8973 |
| 1738971000 | 14.7391 | 0.27 | 1.89 | 14.47 | 14.9148 | 14.47 | 23717 |
| 1738884600 | 14.465 | -0.11 | -0.72 | 14.19 | 14.52 | 14.19 | 7386 |
| 1738798200 | 14.5701 | -0.1 | -0.71 | 14.61 | 14.633 | 14.47 | 10930 |
| 1738711800 | 14.6741 | 0.07 | 0.46 | 14.66 | 14.74 | 14.6061 | 6709 |
| 1738625400 | 14.6068 | -0.06 | -0.39 | 14.5 | 14.72 | 14.3401 | 18177 |
| 1738366200 | 14.6638 | -0.15 | -0.99 | 14.81 | 14.9202 | 14.5801 | 8956 |
| 1738279800 | 14.81 | 0.05 | 0.31 | 14.89 | 14.89 | 14.65 | 10124 |
| 1738193400 | 14.7635 | 0.17 | 1.16 | 14.57 | 14.86 | 14.57 | 5531 |
| 1738107000 | 14.5941 | 0.18 | 1.28 | 14.34 | 14.5941 | 14.34 | 4015 |
| 1738020600 | 14.41 | 0.28 | 1.98 | 14.12 | 14.41 | 14.06 | 17760 |
| 1737761400 | 14.13 | -0.52 | -3.55 | 14.77 | 14.77 | 14.13 | 18010 |
| 1737675000 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1737588600 | 14.65 | -0.06 | -0.41 | 14.7 | 14.9139 | 14.65 | 3125 |
| 1737502200 | 14.71 | -0.12 | -0.81 | 14.94 | 14.968 | 14.58 | 85036 |
| 1737156600 | 14.83 | 0.18 | 1.26 | 14.75 | 14.8579 | 14.6915 | 6397 |
| 1737070200 | 14.6455 | 0.07 | 0.45 | 14.55 | 14.68 | 14.49 | 6301 |
| 1736983800 | 14.58 | 0.44 | 3.11 | 14.33 | 14.68 | 14.33 | 16782 |
| 1736897400 | 14.14 | -0.08 | -0.56 | 14.3 | 14.49 | 14.1001 | 44718 |
| 1736811000 | 14.22 | -0.07 | -0.49 | 14.21 | 14.4 | 14.21 | 7491 |
| 1736551800 | 14.29 | -0.18 | -1.24 | 14.61 | 14.61 | 14.24 | 6099 |
| 1736379000 | 14.47 | -0.47 | -3.15 | 14.52 | 14.52 | 14.3738 | 8401 |
| 1736292600 | 14.94 | -0.37 | -2.40 | 15.36 | 15.36 | 14.85 | 12539 |
| 1736206200 | 15.3075 | -0.07 | -0.47 | 15.5 | 15.5 | 15.24 | 19377 |
| 1735947000 | 15.38 | 0.34 | 2.26 | 15.04 | 15.39 | 15.04 | 7321 |
| 1735860600 | 15.04 | 0.03 | 0.20 | 15.09 | 15.27 | 14.8306 | 9126 |
| 1735687800 | 15.01 | 0.06 | 0.40 | 14.98 | 15.14 | 14.9331 | 7724 |
| 1735601400 | 14.95 | -0.22 | -1.45 | 15 | 15.08 | 14.8 | 9838 |
| 1735342200 | 15.17 | -0.18 | -1.17 | 15.23 | 15.23 | 15.01 | 6286 |
| 1735255800 | 15.35 | 0.13 | 0.88 | 15.16 | 15.35 | 15.14 | 5162 |
| 1735077840 | 15.2155 | -0.03 | -0.23 | 15.22 | 15.2493 | 15.075 | 5718 |
| 1734996600 | 15.25 | 0.16 | 1.06 | 15.26 | 15.26 | 14.965 | 43010 |
| 1734737400 | 15.09 | 0.3 | 2.03 | 14.59 | 15.23 | 14.59 | 11049 |
| 1734651000 | 14.79 | 0.3 | 2.07 | 14.77 | 14.8471 | 14.61 | 8719 |
| 1734564600 | 14.49 | -0.51 | -3.40 | 15.07 | 15.11 | 14.49 | 11219 |
| 1734478200 | 15 | -0.01 | -0.09 | 15.06 | 15.07 | 14.91 | 29505 |
| 1734391800 | 15.0134 | 0.12 | 0.83 | 14.95 | 15.06 | 14.65 | 23286 |
| 1734132600 | 14.89 | -0.62 | -4.00 | 15.53 | 15.54 | 14.8655 | 36560 |
| 1734046200 | 15.51 | -0.51 | -3.18 | 15.5 | 15.66 | 15.28 | 21491 |
| 1733959800 | 16.02 | 0.07 | 0.44 | 16.14 | 16.14 | 15.86 | 24653 |
| 1733873400 | 15.95 | 0.05 | 0.31 | 15.8 | 16.0399 | 15.8 | 21639 |
| 1733787000 | 15.9 | -0.03 | -0.19 | 15.89 | 16.04 | 15.85 | 42128 |
| 1733527800 | 15.93 | 0.16 | 1.02 | 16.02 | 16.079999 | 15.7746 | 22826 |
| 1733441400 | 15.7685 | -0.24 | -1.51 | 16.059999 | 16.129999 | 15.75 | 14343 |
| 1733355000 | 16.01 | 0.15 | 0.93 | 15.9 | 16.0215 | 15.67 | 14811 |
| 1733268600 | 15.8622 | 0.02 | 0.14 | 15.85 | 15.945 | 15.71 | 18591 |
