Leadershares Activist Leaders ETF【ACTV】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Leadershares Activist Leaders ETF (ACTV)
Leadershares Activist Leaders ETF (ACTV) 과거

Leadershares Activist Leaders ETF (ACTV)

32.57

-0.2098

(-0.64%)

마감 08 2월 6:00AM

32.57

0.00

(0.00%)

시간외 거래: 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.36	-1.09322805952	32.93	32.975	32.1001	6856	32.59128846	SP
4	0.81	2.55037783375	31.76	33.37	31.41	7998	32.62243089	SP
12	-0.62	-1.86803253992	33.19	34.7877	31.41	9313	33.18287163	SP
26	0.42	1.30637636081	32.15	34.8	30.73	8185	33.07234551	SP
52	-0.23	-0.701219512195	32.8	35.205	30.73	8552	33.1463654	SP
156	-1.92	-5.5668309655	34.49	36.9	26.46	10508	31.52091106	SP
260	8.44	34.9772067965	24.13	39.9	24	12084	31.05251585	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738971000	32.57	-0.21	-0.64	32.72	32.729999	32.49	3753
1738884600	32.7798	-0.04	-0.12	32.85	32.92	32.74	7809
1738798200	32.82	0.32	0.99	32.57	32.86	32.57	6462
1738711800	32.4996	0.17	0.52	32.34	32.5	32.34	8064
1738625400	32.33	-0.36	-1.09	32.27	32.4311	32.100099	9382
1738366200	32.685299	-0.25	-0.75	32.93	32.975	32.5906	2561
1738279800	32.933799	0.23	0.71	32.689999	33.04	32.689999	14353
1738193400	32.7017	-0.2	-0.61	32.81	32.81	32.47	3330
1738107000	32.9016	-0.28	-0.86	33.119999	33.119999	32.780099	4208
1738020600	33.185699	0.03	0.08	33.13	33.369999	33.07	11694
1737761400	33.1603	0.43	1.31	32.92	33.259999	32.92	13017
1737675000	32.729999	0	0.00	32.729999	32.729999	32.729999	0
1737588600	32.729999	-0.36	-1.08	33.119999	33.119999	32.7	9447
1737502200	33.0886	0.67	2.05	32.659999	33.0886	32.659999	6331
1737156600	32.4227	-0.02	-0.07	32.659999	32.659999	32.35	6959
1737070200	32.4442	0.19	0.60	32.35	32.45	32.15	9120
1736983800	32.25	0.34	1.07	32.45	32.46	32.11	15662
1736897400	31.907	0.24	0.75	31.97	31.97	31.81	5703
1736811000	31.6691	0.01	0.03	31.48	31.6691	31.41	3200
1736551800	31.6582	-0.61	-1.90	31.76	31.82	31.5446	6655
1736379000	32.272799	-0.13	-0.40	32.25	32.282899	32.08	4150
1736292600	32.403799	-0.31	-0.96	32.939999	32.939999	32.299208	3373
1736206200	32.7179	0.13	0.39	32.729999	33.02	32.7179	3067
1735947000	32.591299	0.23	0.70	32.53	32.6214	32.4134	5847
1735860600	32.3641	-0.19	-0.57	32.9	32.9	32.3313	5194
1735687800	32.549999	0.06	0.17	32.67	32.75	32.5	5369
1735601400	32.493899	-0.2	-0.60	32.35	32.5489	32.0533	7419
1735342200	32.6899	-0.13	-0.41	32.72	32.72	32.56	536
1735255800	32.824599	0.17	0.53	32.53	32.824599	32.53	5880
1735077840	32.650399	0.29	0.89	32.45	32.650399	32.34	8488
1734996600	32.361199	-0.02	-0.06	32.24	32.369999	32.17	3626
1734737400	32.38	0.18	0.57	31.76	32.5	31.76	9308
1734651000	32.197699	-0.06	-0.19	32.28	32.4	32	6146
1734564600	32.259999	-1.11	-3.34	33.52	33.52	32.259999	24192
1734478200	33.3739	-0.32	-0.94	33.549999	33.549999	33.259999	11788
1734391800	33.6903	0.16	0.49	33.56	33.89	33.549999	5103
1734132600	33.5257	-0.23	-0.69	33.74	33.74	33.370199	2319
1734046200	33.76	-0.27	-0.79	33.98	33.98	33.7209	8714
1733959800	34.0297	-0.14	-0.40	33.94	34.04	33.93	36182
1733873400	34.1668	-0.23	-0.68	34.42	34.42	34.09	10702
1733787000	34.4	0.29	0.85	34.21	34.7877	34.21	6295
1733527800	34.11	-0.21	-0.62	34.46	34.46	34.07	22394
1733441400	34.3214	-0.22	-0.63	34.53	34.53	34.3214	7965
1733355000	34.5397	0.25	0.73	34.29	34.5397	34.29	7618
1733268600	34.288	-0.06	-0.18	34.32	34.3485	34.15	6372
1733182200	34.35	0.2	0.57	34.26	34.65	34.15	6346
1732917840	34.155	0.02	0.04	34.4	34.4	34.155	15856
1732750200	34.14	0.18	0.53	34.09	34.21	34.09	7602
1732663800	33.96	-0.03	-0.09	33.99	33.99	33.71	36051
1732577400	33.99	0.54	1.60	33.78	34.28	33.78	7550
1732318200	33.4549	0.33	1.01	33.189999	33.53	33.189999	24754
1732231800	33.119999	0.74	2.29	32.49	33.119999	32.49	9341
1732145400	32.38	0.13	0.39	32.22	32.38	32.100099	9073
1732059000	32.2535	-0.17	-0.51	32	32.299999	32	13822
1731972600	32.42	-0.23	-0.70	32.74	32.74	32.39	3830
1731713400	32.65	-0.58	-1.74	33.189999	33.189999	32.59	6666
1731627000	33.2272	-0.36	-1.06	33.45	33.45	33.2272	4958
1731540600	33.5846	-0.04	-0.11	34.05	34.05	33.5801	11566
1731454200	33.6214	-0.39	-1.15	33.83	33.95	33.549999	13145
1731367800	34.0141	0.14	0.41	34.07	34.19	34.0141	5867
1731108600	33.8762	0.35	1.04	33.58	33.97	33.58	7856

Leadershares Activist Le...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관