First Trust Active Factor Large Cap ETF【AFLG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
First Trust Active Factor Large Cap ETF (AFLG)
First Trust Active Factor Large Cap ETF (AFLG) 과거

First Trust Active Factor Large Cap ETF (AFLG)

35.47

0.00

( 0.00% )

업데이트: 05:48:37

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.54	-1.49958344904	36.01	36.23	35.38	34619	36.02168938	SP
4	0.06	0.169443659983	35.41	36.23	34.81	103434	35.73869652	SP
12	-0.7	-1.9353055018	36.17	36.5343	34.1008	113008	35.12012831	SP
26	2.22	6.67669172932	33.25	36.5343	31.88	66250	34.93456904	SP
52	5.87	19.8310810811	29.6	36.5343	29.1102	36252	34.61636387	SP
156	11.04	45.1903397462	24.43	36.5343	21.421	12286	34.32278097	SP
260	15.01	73.3626588465	20.46	36.5343	13.44	8255	32.95758831	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180600	35.47	-0.61	-1.69	36.15	36.15	35.4382	25419
1740094200	36.08	-0.15	-0.41	36.09	36.1	35.91	31301
1740007800	36.23	0.16	0.44	36.06	36.23	35.99	51553
1739921400	36.07	0.1	0.28	36.01	36.092	35.9361	30204
1739575800	35.97	-0.01	-0.01	36.03	36.0899	35.95	117465
1739489400	35.975	0.41	1.17	35.59	36	35.59	516278
1739403000	35.56	-0.14	-0.39	35.39	35.62	35.31	41461
1739316600	35.7	0.02	0.06	35.57	35.7099	35.55	196555
1739230200	35.68	0.19	0.54	35.72	35.72	35.57	56638
1738971000	35.49	-0.24	-0.67	35.83	35.83	35.4208	56783
1738884600	35.73	0.07	0.20	35.85	35.85	35.52	35548
1738798200	35.66	0.21	0.59	35.48	35.68	35.37	141324
1738711800	35.45	0.18	0.51	35.26	35.47	35.1896	134438
1738625400	35.27	-0.23	-0.65	35.09	35.3899	34.81	128566
1738366200	35.5	-0.27	-0.75	35.87	35.87	35.4342	104089
1738279800	35.77	0.17	0.48	35.72	35.84	35.61	169237
1738193400	35.6	-0.08	-0.22	35.69	35.69	35.43	55290
1738107000	35.68	0.32	0.91	35.54	35.7	35.346	29873
1738020600	35.3587	-0.53	-1.48	35.41	35.41	35.2201	43222
1737761400	35.89	0.12	0.34	36.04	36.04	35.8142	64351
1737675000	35.77	0	0.00	35.77	35.77	35.77	0
1737588600	35.77	0.11	0.31	35.86	35.87	35.746	123796
1737502200	35.66	0.32	0.91	35.58	35.66	35.4666	31323
1737156600	35.34	0.2	0.57	35.39	35.44	35.34	222887
1737070200	35.14	0.01	0.03	35.23	35.23	35.0843	36345
1736983800	35.13	0.5	1.44	35.11	35.18	35	37962
1736897400	34.63	0.19	0.55	34.62	34.6635	34.387	129059
1736811000	34.44	0.06	0.17	34.19	34.45	34.1008	78783
1736551800	34.38	-0.53	-1.52	34.72	34.72	34.2712	115142
1736379000	34.91	0.09	0.26	34.84	34.91	34.5972	147924
1736292600	34.82	-0.3	-0.85	35.3	35.3	34.7	124635
1736206200	35.12	0.23	0.66	35.15	35.339	35.02	43267
1735947000	34.89	0.39	1.13	34.64	34.95	34.64	212664
1735860600	34.5	-0.03	-0.09	34.7	34.853	34.3118	82201
1735687800	34.53	-0.17	-0.49	34.8	34.8	34.4401	98866
1735601400	34.7	-0.29	-0.83	34.69	34.85	34.415	1518449
1735342200	34.99	-0.35	-0.99	35.15	35.15	34.7601	8286
1735255800	35.34	0.06	0.17	35.26	35.36	35.26	7056
1735077840	35.28	0.27	0.77	35.1	35.28	35.0606	7854
1734996600	35.01	0.11	0.32	34.89	35.01	34.689	21376
1734737400	34.9	0.48	1.39	34.33	35.0399	34.33	28008
1734651000	34.42	-0.05	-0.15	34.58	34.758	34.42	740494
1734564600	34.47	-0.92	-2.60	35.51	35.51	34.45	20811
1734478200	35.39	-0.24	-0.67	35.47	35.489	35.3499	16375
1734391800	35.63	0.1	0.28	35.66	35.73	35.5977	36289
1734132600	35.53	-0.2	-0.56	35.78	35.78	35.4762	14660
1734046200	35.73	-0.1	-0.28	35.88	35.89	35.72	12668
1733959800	35.83	0.15	0.42	35.83	35.923	35.8008	21688
1733873400	35.68	-0.28	-0.78	36.03	36.03	35.6638	18536
1733787000	35.96	-0.38	-1.04	36.2	36.2	35.94	18002
1733527800	36.3396	-0.06	-0.17	36.47	36.47	36.3308	5286
1733441400	36.4	-0.04	-0.10	36.48	36.5343	36.4	20887
1733355000	36.4354	0.18	0.48	36.35	36.44	36.2868	14481
1733268600	36.26	0.1	0.28	36.15	36.27	36.1315	40603
1733182200	36.16	-0.01	-0.03	36.17	36.2399	36.16	16170
1732917840	36.17	0.21	0.58	36.13	36.2656	36.13	9893
1732750200	35.96	-0.2	-0.55	36.03	36.05	35.92	24126
1732663800	36.16	0.27	0.75	35.98	36.1673	35.93	26356
1732577400	35.89	0.16	0.45	36.08	36.08	35.805	14787

First Trust Active Facto...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관