ETFis Series Trust I【AMZA】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
ETFis Series Trust I (AMZA)
ETFis Series Trust I (AMZA) 과거

ETFis Series Trust I (AMZA)

39.815

-0.475

(-1.18%)

마감 09 9월 5:00AM

39.815

0.00

(0.00%)

시간외 거래: 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.685	-1.69135802469	40.5	41.07	39.7185	21606	40.58729543	SP
4	-0.385	-0.957711442786	40.2	41.3582	38.1484	28328	39.99094376	SP
12	0.805	2.06357344271	39.01	43.0799	37.5701	35479	40.66496359	SP
26	-0.035	-0.0878293601004	39.85	43.0799	37.5701	37090	40.28183846	SP
52	5.015	14.4109195402	34.8	43.0799	32.525	38651	37.95559257	SP
156	13.425	50.8715422509	26.39	43.0799	23.2701	56813	31.78432554	SP
260	34.945	717.556468172	4.87	43.0799	0.7201	179282	12.13813248	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1725661800	39.815	-0.48	-1.18	40.25	40.4923	39.7185	15926
1725575400	40.29	0.23	0.57	40.375	40.66	40.2701	18750
1725489000	40.06	-0.59	-1.45	40.41	40.808	40.06	14402
1725402600	40.65	-0.42	-1.02	40.31	40.65	39.79	29872
1725057000	41.07	0.35	0.85	40.5	41.07	40.5	23400
1724970600	40.7231	0.86	2.17	40	40.77	39.99	31489
1724884200	39.86	-0.35	-0.87	40.11	40.11	39.4401	19324
1724797800	40.21	-0.42	-1.03	40.63	40.7699	40.1001	16010
1724711400	40.63	0.1	0.25	40.75	41.059	40.498	29046
1724452200	40.53	0.38	0.95	40.28	40.73	40.28	28784
1724365800	40.15	0.28	0.70	39.95	40.25	39.95	25551
1724279400	39.87	0.02	0.05	39.91	40.1893	39.7701	27033
1724193000	39.85	-1.25	-3.04	40.94	40.94	39.8242	36269
1724106600	41.1	0.15	0.37	40.88	41.3582	40.828	30906
1723847400	40.95	0.92	2.30	39.9999	40.95	39.8979	24062
1723761000	40.03	0.52	1.32	39.48	40.14	39.4	32114
1723674600	39.51	1	2.60	38.53	39.51	38.53	28480
1723588200	38.51	-0.01	-0.03	38.6	38.6	38.1484	44980
1723501800	38.52	-0.92	-2.33	39.44	39.581	38.4101	44332
1723242600	39.44	-0.48	-1.20	40.2	40.2	39.08	33432
1723156200	39.92	0.42	1.06	39.55	40.11	39.4	18302
1723069800	39.5	-0.33	-0.83	40.49	40.58	39.14	34227
1722983400	39.83	1.07	2.76	38.91	39.9879	38.91	63053
1722897000	38.76	-1.02	-2.56	38.2901	38.9999	37.5701	113128
1722637800	39.78	-1.09	-2.67	40.49	40.49	39.43	51806
1722551400	40.87	-0.34	-0.83	41.22	41.5499	40.5203	17755
1722465000	41.21	-0.43	-1.03	41.8	41.9759	41.21	27575
1722378600	41.64	0.53	1.29	41.28	41.64	41	23261
1722292200	41.11	-0.33	-0.80	41.36	41.45	40.8101	28767
1722033000	41.44	0.56	1.37	41.12	41.7099	40.8951	30897
1721946600	40.88	-0.24	-0.58	41.21	41.4784	40.845	29753
1721860200	41.12	-1.07	-2.54	42.4	42.4	41.12	35522
1721773800	42.1933	-0.38	-0.88	42.56	42.56	42.1401	25870
1721687400	42.57	-0.01	-0.02	42.44	42.66	42	46669
1721428200	42.58	-0.12	-0.28	42.73	43.0799	42.47	114677
1721341800	42.7	0.17	0.40	42.54	43	42.54	40227
1721255400	42.53	0.03	0.07	42.43	42.97	42.43	20991
1721169000	42.5	0.18	0.43	42.14	42.6199	42.0568	29859
1721082600	42.32	0.48	1.15	42	42.48	41.8	64369
1720823400	41.84	0.45	1.09	41.6	41.8876	41.46	25049
1720737000	41.39	-0.02	-0.05	41.37	41.6299	41.27	39731
1720650600	41.41	-0.1	-0.24	41.36	41.51	41.2301	31831
1720564200	41.51	0.03	0.07	41.29	41.674	41.19	30384
1720477800	41.48	0.03	0.07	41.24	41.64	41.24	23062
1720218600	41.45	-0.43	-1.03	41.88	41.96	41.2801	33641
1720040640	41.88	0.4	0.96	41.46	42.1978	41.46	20649
1719959400	41.48	0.44	1.07	41.27	41.8376	41.27	28067
1719873000	41.04	-0.06	-0.15	41.44	41.4499	40.88	31279
1719613800	41.1	0.37	0.91	40.83	41.29	40.5803	39023
1719527400	40.73	-0.02	-0.05	40.87	40.9297	40.5	107653
1719441000	40.75	0	0.00	40.59	40.78	40.4221	26461
1719354600	40.75	0.3	0.74	40.45	40.75	40.3	17482
1719268200	40.45	0.91	2.30	39.57	40.55	39.57	58286
1719009000	39.54	0.05	0.13	39.5	39.83	39.4301	21404
1718922600	39.49	0.28	0.71	39.05	39.5	39	31341
1718749800	39.21	0.08	0.20	39	39.6199	39	38735
1718663400	39.13	0.59	1.53	38.49	39.19	38.49	39378
1718404200	38.54	-0.47	-1.20	39.01	39.0326	38.5	23896
1718317800	39.01	-0.41	-1.04	39.25	39.3151	38.98	25128
1718231400	39.42	-0.19	-0.48	39.78	39.8218	39.28	17686
1718145000	39.61	-0.33	-0.83	39.93	39.93	39.35	19384
1718058600	39.94	0.62	1.58	39.29	40	39.29	48281

ETFis Series Trust I

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관