First Trust Active Factor Small Cap ETF【AFSM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
First Trust Active Factor Small Cap ETF (AFSM)
First Trust Active Factor Small Cap ETF (AFSM) 과거

First Trust Active Factor Small Cap ETF (AFSM)

30.63

-0.35

(-1.13%)

마감 09 2월 6:00AM

30.63

0.00

(0.00%)

시간외 거래: 6:01AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.51	-1.63776493256	31.14	31.34	29.89	13401	30.65781259	SP
4	0.68	2.27045075125	29.95	31.42	29.2	9362	30.65646181	SP
12	-1.41	-4.40074906367	32.04	33.51	29.2	9816	31.16434685	SP
26	1.59	5.47520661157	29.04	33.51	28.0901	11147	31.10081795	SP
52	3.8178	14.2390404368	26.8122	33.51	26.8122	8271	30.48687183	SP
156	5.7635	23.177769288	24.8665	33.51	20.5434	3593	28.78036457	SP
260	10.5509	52.5466778889	20.0791	33.51	11.37	2341	28.26157686	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738971000	30.63	-0.35	-1.13	30.96	30.97	30.5815	8478
1738884600	30.98	-0.06	-0.19	31.34	31.34	30.85	12884
1738798200	31.04	0.2	0.65	30.96	31.09	30.9	4621
1738711800	30.84	0.42	1.38	30.38	30.84	30.38	6339
1738625400	30.4208	-0.45	-1.46	29.89	30.63	29.89	36131
1738366200	30.87	-0.28	-0.89	31.14	31.24	30.81	7029
1738279800	31.1478	0.33	1.06	31.13	31.34	30.95	8186
1738193400	30.82	0.02	0.05	30.97	30.979	30.79	10518
1738107000	30.8047	0.12	0.38	30.675	30.81	30.56	4531
1738020600	30.6866	-0.38	-1.23	30.91	30.91	30.6101	4623
1737761400	31.07	-0.04	-0.13	31.12	31.13	30.97	2596
1737675000	31.1099	0	0.00	31.1099	31.1099	31.1099	0
1737588600	31.1099	-0.18	-0.58	31.42	31.42	31.1	7221
1737502200	31.29	0.54	1.76	30.86	31.29	30.86	15832
1737156600	30.75	0.13	0.43	30.99	30.99	30.64	7155
1737070200	30.6196	-0	-0.01	30.74	30.869	30.54	8867
1736983800	30.6225	0.55	1.85	30.6	30.6599	30.49	6513
1736897400	30.0676	0.31	1.03	30.03	30.1	29.7031	7968
1736811000	29.76	0.2	0.68	29.2	29.76	29.2	13719
1736551800	29.56	-0.53	-1.76	29.95	29.95	29.39	3787
1736379000	30.09	0.07	0.23	30.02	30.159	30	5803
1736292600	30.0218	-0.27	-0.88	30.31	30.31	29.87	9151
1736206200	30.2893	-0.13	-0.43	30.54	30.5783	30.2602	3332
1735947000	30.42	0.34	1.13	30.12	30.44	30.07	6289
1735860600	30.08	0	0.00	30.45	30.45	29.93	12888
1735687800	30.08	0.04	0.15	30.31	30.41	30.07	2496
1735601400	30.035	-0.26	-0.84	30.14	30.21	29.62	16979
1735342200	30.29	-0.44	-1.43	30.71	30.71	30.15	3905
1735255800	30.73	0.29	0.96	30.28	30.74	30.28	23747
1735077840	30.4383	0.23	0.76	30.36	30.4383	30.3024	572
1734996600	30.2089	-0.05	-0.17	30.34	30.34	30.06	58055
1734737400	30.26	0.01	0.04	29.98	30.58	29.98	7143
1734651000	30.2477	-0.02	-0.07	30.7	30.7	30.2301	12062
1734564600	30.27	-1.24	-3.93	31.8	31.8	30.25	11143
1734478200	31.5092	-0.37	-1.16	31.86	31.86	31.36	24729
1734391800	31.88	0.13	0.41	31.96	32.03	31.79	10453
1734132600	31.7512	-0.26	-0.81	32.08	32.08	31.66	6779
1734046200	32.009999	-0.37	-1.15	32.38	32.38	32.009999	3218
1733959800	32.3834	0.19	0.59	32.5	32.5494	32.189999	6554
1733873400	32.1939	-0.08	-0.26	32.229999	32.43	32.1713	9020
1733787000	32.276899	-0.35	-1.08	32.81	32.81	32.276899	4072
1733527800	32.6281	-0	-0.01	32.71	32.718	32.5382	5610
1733441400	32.6304	-0.47	-1.42	33.06	33.06	32.6304	4936
1733355000	33.1	0.31	0.95	33.09	33.185	32.827199	1907
1733268600	32.7871	-0.2	-0.61	33.14	33.14	32.757199	5008
1733182200	32.9879	0.13	0.39	33.07	33.11	32.85	9442
1732917840	32.859099	0.06	0.18	33.07	33.07	32.8495	3516
1732750200	32.7999	-0.12	-0.35	33.15	33.15	32.7999	19780
1732663800	32.915799	-0.26	-0.79	32.714	33.0396	32.714	5440
1732577400	33.1764	0.54	1.64	33.32	33.509999	33.1764	43413
1732318200	32.64	0.45	1.40	32.2	32.71	32.2	5121
1732231800	32.189999	0.52	1.65	31.98	32.252	31.91	6318
1732145400	31.6677	-0.03	-0.10	31.78	31.78	31.4503	1822
1732059000	31.7	0.21	0.67	31.2	31.7	31.2	2747
1731972600	31.49	0.09	0.28	31.62	31.69	31.39	3362
1731713400	31.4013	-0.43	-1.35	32.04	32.1	31.33	4729
1731627000	31.83	-0.44	-1.36	32.47	32.47	31.758	25004
1731540600	32.27	-0.4	-1.24	32.96	32.96	32.27	56535
1731454200	32.6749	-0.58	-1.75	33.17	33.17	32.67	7498
1731367800	33.2558	0.37	1.11	33.259999	33.33	33.21	2280

First Trust Active Facto...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관