Smartetfs Asia Pacific Dividend Builder Etf【ADIV】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Smartetfs Asia Pacific Dividend Builder Etf (ADIV)
Smartetfs Asia Pacific Dividend Builder Etf (ADIV) 과거

Smartetfs Asia Pacific Dividend Builder Etf (ADIV)

15.69

0.02

( 0.13% )

업데이트: 02:55:44

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.19	1.22580645161	15.5	15.76	15.38	1624	15.51192453	SP
4	-0.51	-3.14814814815	16.2	16.2546	15.38	1567	15.57617368	SP
12	0.86	5.79905596763	14.83	17.6	14.74	2545	16.06331024	SP
26	1.2	8.28157349896	14.49	17.6	13.78	1731	15.69756843	SP
52	1.96	14.2753095412	13.73	17.6	13.1799	1265	15.13616265	SP
156	-0.06	-0.380952380952	15.75	17.6	11.2	954	14.79449024	SP
260	-2.85	-15.3721682848	18.54	20.59	11.2	989	15.59098013	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733182200	15.67	0.06	0.38	15.62	15.76	15.62	1930
1732917840	15.6114	0.09	0.56	15.48	15.6114	15.48	272
1732750200	15.525	0.14	0.92	15.6	15.6	15.52	1551
1732663800	15.3835	-0.13	-0.85	15.5	15.5	15.38	2744
1732577400	15.515	0	0.02	15.52	15.55	15.47	1632
1732318200	15.5123	-0.08	-0.50	15.44	15.52	15.44	1872
1732231800	15.59	0.04	0.26	15.53	15.59	15.53	820
1732145400	15.55	0.01	0.08	15.46	15.55	15.46	3702
1732059000	15.5381	-0.04	-0.26	15.55	15.55	15.5381	558
1731972600	15.5781	0.15	0.97	15.39	15.5781	15.39	2630
1731713400	15.4283	-0.02	-0.14	15.45	15.45	15.4	3423
1731627000	15.45	-0.06	-0.39	15.59	15.59	15.45	2176
1731540600	15.5104	0.02	0.12	15.63	15.63	15.5104	873
1731454200	15.4925	-0.24	-1.54	15.58	15.58	15.4925	123
1731367800	15.735	-0.03	-0.16	15.82	15.82	15.735	440
1731108600	15.76	-0.49	-3.04	15.87	15.92	15.74	4056
1731022200	16.2546	0.4	2.55	16.23	16.2546	16.21	222
1730935800	15.85	-0.21	-1.28	15.83	15.87	15.83	561
1730849400	16.055	0.18	1.13	16.2	16.2	16.01	848
1730763000	15.875	0.12	0.74	15.91	15.91	15.86	1075
1730500200	15.7582	0.03	0.16	15.84	15.8491	15.7582	1079
1730413800	15.7323	-0.04	-0.23	15.72	15.7323	15.72	43
1730327400	15.7684	-0.16	-1.01	15.75	15.81	15.75	274
1730241000	15.9296	-0.09	-0.57	15.96	15.97	15.9296	279
1730154600	16.020499	0.04	0.22	16.649999	16.649999	16.020499	241
1729895400	15.985	-0.02	-0.12	16.11	16.11	15.985	114
1729809000	16.004999	-0.01	-0.06	16	16.004999	16	553
1729722600	16.015	-0.16	-0.98	16.19	16.19	16.015	169
1729636200	16.1741	0.1	0.61	16.149999	16.1741	16.145	421
1729549800	16.0761	-0.13	-0.80	16.21	16.21	16.058	2110
1729290600	16.204999	0.13	0.78	16.3	16.3	16.204999	547
1729204200	16.079999	-0.07	-0.43	16.14	16.14	16	4064
1729117800	16.149999	0.21	1.31	16.14	16.149999	16.1101	2941
1729031400	15.9412	-0.38	-2.35	16.19	16.19	15.9217	768
1728945000	16.325	-0.01	-0.06	17.37	17.37	16.325	2250
1728685800	16.335	0.14	0.88	16.059999	16.335	16.059999	5929
1728599400	16.192599	0	0.02	16.2	16.23	16.19	2754
1728513000	16.19	-0.12	-0.72	16.05	16.3	16.04	26881
1728426600	16.3075	-0.74	-4.35	16.93	16.93	16.219999	14482
1728340200	17.0486	0.14	0.85	16.96	17.6	16.9308	4726
1728081000	16.9052	0.18	1.05	16.82	16.99	16.82	7681
1727994600	16.73	-0.2	-1.16	16.66	16.73	16.66	600
1727908200	16.9262	0.52	3.17	16.85	16.9262	16.85	868
1727821800	16.4069	0.14	0.84	16.25	16.4069	16.25	347
1727735400	16.271	-0.2	-1.21	16.44	17	16.135	10470
1727476200	16.469999	-0.12	-0.69	16.469999	16.54	16.45	4928
1727389800	16.585	0.62	3.88	16.64	16.78	16.431999	4545
1727303400	15.965	-0.26	-1.58	16.1	16.1	15.965	1749
1727217000	16.2208	0.63	4.02	16.05	16.2208	16.05	2702
1727130600	15.5933	0.15	0.94	15.58	15.745	15.58	1155
1726871400	15.4476	-0.08	-0.50	15.52	15.52	15.435	548
1726785000	15.525	0.39	2.55	15.54	15.54	15.525	596
1726698600	15.1388	-0.12	-0.79	15.28	15.28	15.1388	8183
1726612200	15.26	0.04	0.29	15.28	15.28	15.26	4260
1726525800	15.2159	0.03	0.17	15.16	15.2159	15.16	821
1726266600	15.1899	0.11	0.76	15.15	15.1899	15.15	285
1726180200	15.0752	0.07	0.47	14.96	15.0752	14.96	605
1726093800	15.0047	0.15	1.04	14.74	15.0047	14.74	6
1726007400	14.8505	-0.05	-0.35	14.83	14.8505	14.8	924
1725921000	14.9031	0.03	0.19	14.83	14.9031	14.83	1121
1725661800	14.8745	-0.3	-1.96	15.06	15.06	14.85	833
1725575400	15.1715	0.12	0.79	15.12	15.1715	15.12	233
1725489000	15.0519	-0.04	-0.26	14.97	15.0519	14.97	1451
1725402600	15.0917	-0.23	-1.53	15.16	15.21	15.06	5699

Smartetfs Asia Pacific D...

Reckitt Benckiser

AYR Wellness (PK)

Access Power & (PK)

Allstar Health Brands (PK)

FTSE SmallCap ex Investm...

AST SpaceMobile

Yieldmax Coin Option Inc...

Euronext Biodiversite Cl...

FTSEurofirst 300 Eurozon...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관