First Trust Active Factor Mid Cap ETF【AFMC】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
First Trust Active Factor Mid Cap ETF (AFMC)
First Trust Active Factor Mid Cap ETF (AFMC) 과거

First Trust Active Factor Mid Cap ETF (AFMC)

34.309

0.4971

(1.47%)

마감 25 11월 6:00AM

34.28

-0.029

(-0.08%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.789	2.35381861575	33.52	34.28	32.925	8342	33.308437	SP
4	2.259	7.04836193448	32.05	34.4397	31.76	20510	33.390525	SP
12	3.009	9.61341853035	31.3	34.4397	29.4	8028	33.17443192	SP
26	4.159	13.7943615257	30.15	34.4397	28.69	15237	31.028031	SP
52	9.799	39.9796001632	24.51	34.4397	24.4282	9280	30.49534614	SP
156	7.4081	27.5384838425	26.9009	34.4397	19.9961	4056	28.88791545	SP
260	14.2492	71.0336095076	20.0598	34.4397	12.0944	2571	28.4384664	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318200	34.309	0.5	1.47	33.88	34.309	33.88	5453
1732231800	33.8119	0.53	1.60	33.52	33.8892	33.52	7388
1732145400	33.2785	0.14	0.44	33.31	33.31	33.07	10298
1732059000	33.1342	-0.06	-0.17	32.924999	33.159999	32.924999	4193
1731972600	33.189999	0.06	0.18	33.25	33.299999	33.14	14229
1731713400	33.1308	-0.28	-0.84	33.52	33.52	33.13	5604
1731627000	33.409999	-0.4	-1.18	33.81	33.81	33.375	5655
1731540600	33.81	-0.15	-0.44	34.19	34.21	33.76	11223
1731454200	33.96	-0.37	-1.08	34.31	34.378	33.92	5039
1731367800	34.33	0.27	0.79	34.35	34.4397	34.2456	40221
1731108600	34.06	0.16	0.47	33.99	34.09	33.99	152149
1731022200	33.899	-0	-0.00	33.8194	33.99	33.8194	2709
1730935800	33.9	1.32	4.05	33.534999	33.93	33.485	41832
1730849400	32.58	0.58	1.81	32.009999	32.58	32.009999	884
1730763000	32	0.17	0.54	31.76	32.2	31.76	6586
1730500200	31.8288	-0.14	-0.42	32.159999	32.22	31.8288	93903
1730413800	31.9643	-0.26	-0.79	32.4	32.4	31.9643	21
1730327400	32.22	0.04	0.13	32.39	32.39	32.22	3900
1730241000	32.179	0.03	0.09	31.9198	32.179	31.9198	1404
1730154600	32.15	0.38	1.19	32.1653	32.1653	32.1	2673
1729895400	31.7725	-0.26	-0.80	32.049999	32.049999	31.7725	286
1729809000	32.0277	0.07	0.23	32.045	32.045	32.0277	861
1729722600	31.9557	-0.21	-0.64	32	32	31.9557	243
1729636200	32.1607	-0.24	-0.74	32.17	32.17	32.1607	102
1729549800	32.4005	-0.45	-1.37	32.92	32.92	32.4	660
1729290600	32.8521	-0.02	-0.05	32.92	32.939999	32.83	2822
1729204200	32.8673	-0.04	-0.13	32.85	32.92	32.85	1666
1729117800	32.909399	0.36	1.12	32.95	32.99	32.909399	1946
1729031400	32.5459	-0.03	-0.09	32.67	32.869999	32.5459	1929
1728945000	32.574399	0.26	0.79	32.53	32.59	32.53	594
1728685800	32.318199	0.49	1.54	32.29	32.318199	32.2181	2704
1728599400	31.8292	-0.17	-0.54	31.89	31.89	31.79	236
1728513000	32.003	0.12	0.37	31.95	32.13	31.82	6549
1728426600	31.8853	0.04	0.12	31.8374	31.931	31.785	1365
1728340200	31.8461	-0.24	-0.76	31.93	31.93	31.81	398
1728081000	32.0888	0.31	0.97	32.22	32.22	31.9993	349
1727994600	31.78	-0.13	-0.41	31.88	31.88	31.73	884
1727908200	31.9123	-0.07	-0.21	32.04	32.04	31.9099	15140
1727821800	31.9786	-0.22	-0.69	32.2	32.2	31.9786	834
1727735400	32.2002	0.06	0.18	32.11	32.2002	32.0052	2633
1727476200	32.1409	0.16	0.50	32.22	32.22	32.1	646
1727389800	31.9798	0.23	0.72	32.229999	32.229999	31.96	1685
1727303400	31.7523	-0.3	-0.93	32.14	32.14	31.7523	458
1727217000	32.0493	-0.03	-0.08	32.06	32.06	32.0493	259
1727130600	32.0745	0.22	0.69	32.08	32.08	31.99	219
1726871400	31.855	-0.13	-0.40	32	32	31.72	742
1726785000	31.9834	0.52	1.66	32.159999	32.159999	31.83	774
1726698600	31.4613	0.1	0.32	32.03	32.03	31.4613	334
1726612200	31.3599	0.1	0.31	31.57	31.57	31.35	1552
1726525800	31.2623	0.28	0.90	31.08	31.2623	31.08	815
1726266600	30.9827	0.59	1.95	30.49	31.02	30.49	1079
1726180200	30.39	0.29	0.96	30.28	30.39	30.28	448
1726093800	30.0996	0.09	0.29	29.4	30.0996	29.4	1589
1726007400	30.0112	-0.04	-0.15	29.94	30.0112	29.92	4014
1725921000	30.0551	0.13	0.44	30.1116	30.1116	30.03	677
1725661800	29.9233	-0.39	-1.29	30.32	30.355	29.91	458
1725575400	30.314	-0.28	-0.92	30.61	30.61	30.314	388
1725489000	30.5958	-0.07	-0.23	30.57	30.65	30.535	569
1725402600	30.6653	-0.93	-2.93	30.81	30.81	30.6653	673
1725057000	31.5912	0.3	0.96	31.3	31.5912	31.18	4161
1724970600	31.2917	0.05	0.17	31.4999	31.4999	31.28	2248
1724884200	31.2374	-0.11	-0.34	31.16	31.2374	31.14	547
1724797800	31.345	-0.08	-0.27	31.2	31.37	31.2	728
1724711400	31.4291	-0.1	-0.31	31.62	31.8	31.4291	665

First Trust Active Facto...

Amundi MSCI Eastern Euro...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관