Adaptiv Select ETF【ADPV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Adaptiv Select ETF (ADPV)
Adaptiv Select ETF (ADPV) 과거

Adaptiv Select ETF (ADPV)

36.7698

0.07

(0.19%)

마감 21 11월 6:00AM

36.7698

0.00

( 0.00% )

시간외 단일가: 9:46PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.6298	1.74266740454	36.14	37	35.63	9686	36.33000225	SP
4	3.6398	10.9864171446	33.13	37	32.1242	7181	34.80162821	SP
12	5.0698	15.9930599369	31.7	37	30.6431	6103	33.09736128	SP
26	5.2798	16.7665925691	31.49	37	27.58	7227	31.75872557	SP
52	13.1698	55.8042372881	23.6	37	23.27	6886	29.40149888	SP
156	11.6598	46.4348864994	25.11	37	22.2	10937	26.09618537	SP
260	11.6598	46.4348864994	25.11	37	22.2	10937	26.09618537	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732145400	36.7698	0.07	0.19	37	37	36.5762	8935
1732059000	36.6989	0.41	1.13	35.94	36.71	35.94	10706
1731972600	36.2877	0.22	0.60	36.19	36.38	36.0711	12647
1731713400	36.0721	0.36	1.00	35.63	36.0721	35.63	7270
1731627000	35.7137	-0.28	-0.77	36.14	36.14	35.7137	8874
1731540600	35.9922	-0.25	-0.68	36.5555	36.5555	35.9922	2360
1731454200	36.2404	-0.29	-0.80	36.41	36.47	35.96	3712
1731367800	36.5314	0.45	1.24	36.63	36.78	36.295	6938
1731108600	36.0831	0.71	1.99	35.49	36.0852	35.46	4685
1731022200	35.3776	0.59	1.71	35.24	35.43	35.24	6975
1730935800	34.7828	1.64	4.96	34.52	34.7828	34.03	6805
1730849400	33.1392	1.02	3.16	32.6	33.1392	32.6	5212
1730763000	32.1242	-0.24	-0.74	32.5	32.5	32.1242	2145
1730500200	32.3622	-0.52	-1.59	32.75	32.909999	32.3622	4800
1730413800	32.885599	-0.62	-1.84	33.42	33.42	32.885599	6504
1730327400	33.5016	0.04	0.11	33.36	33.76	33.36	2900
1730241000	33.4662	-0.05	-0.15	33.509999	33.509999	33.27	5818
1730154600	33.517	0.4	1.21	33.299999	33.58	33.299999	13697
1729895400	33.1151	-0.09	-0.26	33.4	33.445	33.1151	1947
1729809000	33.203	0.35	1.05	33.13	33.203	33.0339	20686
1729722600	32.8572	-0	-0.01	32.799999	33.09	32.799999	1602
1729636200	32.859499	-0.04	-0.13	32.74	32.865	32.74	37314
1729549800	32.9027	-0.47	-1.41	35.1	35.1	32.9027	5376
1729290600	33.3725	0.15	0.44	33.33	33.43	33.33	2976
1729204200	33.2267	-0.15	-0.46	33.369999	33.369999	33.226599	2951
1729117800	33.3812	0.31	0.93	33.27	33.39	33.27	625
1729031400	33.074599	0.01	0.03	33.04	33.2141	33.04	728
1728945000	33.0642	0.32	0.97	32.81	33.1	32.759999	1676
1728685800	32.744999	0.56	1.72	32.28	32.744999	32.28	4796
1728599400	32.189999	0.05	0.17	32.028	32.189999	32.028	550
1728513000	32.1368	0.1	0.30	32	32.159999	31.97	2441
1728426600	32.0392	0.36	1.13	32	32.17	32	3104
1728340200	31.68	-0.17	-0.52	31.85	31.85	31.63	2966
1728081000	31.8469	0.37	1.17	31.73	31.8469	31.61	2796
1727994600	31.4777	-0.18	-0.57	31.5	31.53	31.42	1370
1727908200	31.6568	0.04	0.13	31.655	31.71	31.61	6174
1727821800	31.6158	-0.33	-1.05	32	32	31.47	6431
1727735400	31.95	0.15	0.48	31.73	32	31.69	8250
1727476200	31.7968	0.19	0.59	31.58	31.8734	31.58	3984
1727389800	31.6102	0.07	0.22	31.77	31.77	31.61	5872
1727303400	31.5404	-0.3	-0.95	31.87	31.87	31.5404	5320
1727217000	31.8441	-0.15	-0.48	32.02	32.049999	31.73	18524
1727130600	31.9986	0.04	0.14	32	32.14	31.995	13158
1726871400	31.9544	-0.3	-0.94	32.22	32.22	31.95	2092
1726785000	32.256	0.28	0.88	32.52	32.52	32.1	914
1726698600	31.9748	0.05	0.16	31.9531	32.2599	31.831	5365
1726612200	31.9233	-0.05	-0.17	32.06	32.14	31.88	7820
1726525800	31.9774	0.44	1.40	31.56	31.9774	31.56	737
1726266600	31.5349	0.45	1.44	31.21	31.61	31.21	14926
1726180200	31.0887	0.17	0.56	31	31.0887	30.9718	4007
1726093800	30.9165	-0.05	-0.15	30.6975	30.9165	30.6431	14901
1726007400	30.9635	-0.26	-0.83	31.47	31.47	30.74	6079
1725921000	31.2215	0.45	1.45	31.05	31.36	31.05	5631
1725661800	30.7748	-0.56	-1.80	31.37	31.37	30.7748	1938
1725575400	31.3383	-0.35	-1.11	31.7	31.7	31.3383	1733
1725489000	31.69	0.23	0.73	31.51	31.69	31.5001	694
1725402600	31.4593	-0.6	-1.88	32.09	32.09	31.4593	5128
1725057000	32.0621	0.32	1.01	31.91	32.0621	31.712	2276
1724970600	31.7406	0.24	0.77	31.7	32.08	31.7	3236
1724884200	31.498	-0.21	-0.66	31.58	31.5801	31.498	1745
1724797800	31.7076	-0.07	-0.22	32.799999	32.799999	31.64	16243
1724711400	31.7779	-0.02	-0.06	32	32.08	31.7779	3940
1724452200	31.7976	0.64	2.07	31.31	31.7976	31.31	1096
1724365800	31.1536	-0.06	-0.19	31.22	31.32	31.1536	2668
1724279400	31.2137	0.16	0.53	31.11	31.2137	31.04	654

Adaptiv Select ETF

Hersha Hospitality

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관