Hot Features
프리미엄
Angel Oak High Yield Opportunities ETF (AOHY)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -0.582437275986 | 11.16 | 11.16 | 11.06 | 51962 | 11.09676644 | SP |
| 4 | -0.075 | -0.671441360788 | 11.17 | 11.18 | 11.04 | 53879 | 11.10825338 | SP |
| 12 | -0.095 | -0.848972296693 | 11.19 | 11.26 | 11.04 | 56474 | 11.14970033 | SP |
| 26 | 0.155 | 1.4168190128 | 10.94 | 11.44 | 10.821 | 46565 | 11.0858925 | SP |
| 52 | 0.235 | 2.16390423573 | 10.86 | 11.44 | 10.68 | 43101 | 11.02750262 | SP |
| 156 | 0.235 | 2.16390423573 | 10.86 | 11.44 | 10.68 | 43101 | 11.02750262 | SP |
| 260 | 0.235 | 2.16390423573 | 10.86 | 11.44 | 10.68 | 43101 | 11.02750262 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731972600 | 11.09 | 0.01 | 0.09 | 11.12 | 11.12 | 11.06 | 43755 |
| 1731713400 | 11.08 | -0.01 | -0.09 | 11.08 | 11.09 | 11.06 | 39332 |
| 1731627000 | 11.09 | -0.02 | -0.18 | 11.09 | 11.0958 | 11.08 | 20122 |
| 1731540600 | 11.11 | 0.01 | 0.09 | 11.12 | 11.12 | 11.09 | 58530 |
| 1731454200 | 11.1 | -0.04 | -0.31 | 11.16 | 11.16 | 11.07 | 98071 |
| 1731367800 | 11.135 | 0 | 0.04 | 11.18 | 11.18 | 11.0989 | 39583 |
| 1731108600 | 11.13 | 0.01 | 0.09 | 11.129 | 11.14 | 11.11 | 45378 |
| 1731022200 | 11.12 | 0.04 | 0.36 | 11.099 | 11.13 | 11.08 | 109081 |
| 1730935800 | 11.08 | 0.01 | 0.09 | 11.07 | 11.08 | 11.05 | 57843 |
| 1730849400 | 11.07 | -0.01 | -0.09 | 11.04 | 11.08 | 11.04 | 44638 |
| 1730763000 | 11.08 | 0.04 | 0.36 | 11.08 | 11.08 | 11.05 | 28949 |
| 1730500200 | 11.04 | -0.03 | -0.27 | 11.04 | 11.07 | 11.04 | 45673 |
| 1730413800 | 11.07 | -0.07 | -0.65 | 11.1 | 11.1 | 11.0513 | 105389 |
| 1730327400 | 11.142 | 0.01 | 0.06 | 11.17 | 11.17 | 11.13 | 78962 |
| 1730241000 | 11.135 | -0.02 | -0.13 | 11.17 | 11.18 | 11.12 | 68156 |
| 1730154600 | 11.15 | 0 | 0.00 | 11.17 | 11.17 | 11.14 | 42953 |
| 1729895400 | 11.15 | 0.01 | 0.09 | 11.18 | 11.18 | 11.13 | 43876 |
| 1729809000 | 11.14 | 0.02 | 0.13 | 11.16 | 11.16 | 11.12 | 36148 |
| 1729722600 | 11.125 | -0.02 | -0.13 | 11.14 | 11.14 | 11.12 | 36847 |
| 1729636200 | 11.14 | -0.01 | -0.09 | 11.17 | 11.17 | 11.1252 | 34303 |
| 1729549800 | 11.15 | -0.03 | -0.27 | 11.18 | 11.18 | 11.14 | 48613 |
| 1729290600 | 11.18 | 0.01 | 0.09 | 11.19 | 11.19 | 11.15 | 44867 |
| 1729204200 | 11.17 | -0.01 | -0.04 | 11.19 | 11.2 | 11.1501 | 55705 |
| 1729117800 | 11.175 | 0.01 | 0.04 | 11.13 | 11.18 | 11.13 | 40000 |
| 1729031400 | 11.17 | -0.01 | -0.09 | 11.21 | 11.21 | 11.15 | 51136 |
| 1728945000 | 11.18 | 0 | 0.00 | 11.21 | 11.21 | 11.14 | 27492 |
| 1728685800 | 11.18 | 0.02 | 0.18 | 11.19 | 11.19 | 11.15 | 54346 |
| 1728599400 | 11.16 | 0.02 | 0.13 | 11.12 | 11.2 | 11.12 | 101539 |
| 1728513000 | 11.145 | -0.01 | -0.04 | 11.16 | 11.16 | 11.13 | 37581 |
| 1728426600 | 11.15 | 0 | 0.00 | 11.16 | 11.16 | 11.12 | 34577 |
| 1728340200 | 11.15 | -0.04 | -0.35 | 11.2 | 11.2 | 11.145 | 32017 |
| 1728081000 | 11.1895 | -0.01 | -0.05 | 11.18 | 11.19 | 11.175 | 41623 |
| 1727994600 | 11.195 | -0.01 | -0.04 | 11.2 | 11.21 | 11.1807 | 18735 |
| 1727908200 | 11.2 | 0 | 0.00 | 11.175 | 11.21 | 11.175 | 75607 |
| 1727821800 | 11.2 | 0.03 | 0.27 | 11.19 | 11.21 | 11.1501 | 67064 |
| 1727735400 | 11.17 | -0.07 | -0.62 | 11.19 | 11.2 | 11.165 | 94715 |
| 1727476200 | 11.24 | 0.02 | 0.18 | 11.24 | 11.25 | 11.21 | 49542 |
| 1727389800 | 11.22 | 0.01 | 0.09 | 11.24 | 11.25 | 11.21 | 29196 |
| 1727303400 | 11.21 | -0.01 | -0.07 | 11.22 | 11.23 | 11.2 | 39002 |
| 1727217000 | 11.2184 | -0 | -0.01 | 11.26 | 11.26 | 11.2 | 59479 |
| 1727130600 | 11.22 | 0 | 0.00 | 11.23 | 11.24 | 11.21 | 72833 |
| 1726871400 | 11.22 | -0.02 | -0.18 | 11.25 | 11.25 | 11.2024 | 25631 |
| 1726785000 | 11.24 | 0.02 | 0.18 | 11.18 | 11.249 | 11.18 | 59087 |
| 1726698600 | 11.22 | 0.02 | 0.18 | 11.21 | 11.23 | 11.1801 | 45142 |
| 1726612200 | 11.2 | 0.01 | 0.09 | 11.2 | 11.2 | 11.1701 | 61694 |
| 1726525800 | 11.19 | 0.01 | 0.09 | 11.16 | 11.2 | 11.1531 | 50743 |
| 1726266600 | 11.18 | 0.04 | 0.36 | 11.17 | 11.18 | 11.1452 | 96810 |
| 1726180200 | 11.14 | 0.01 | 0.04 | 11.13 | 11.1499 | 11.11 | 70831 |
| 1726093800 | 11.135 | 0.01 | 0.09 | 11.13 | 11.14 | 11.115 | 52011 |
| 1726007400 | 11.125 | -0.01 | -0.04 | 11.19 | 11.19 | 11.11 | 46050 |
| 1725921000 | 11.13 | -0.01 | -0.09 | 11.11 | 11.15 | 11.11 | 55900 |
| 1725661800 | 11.14 | 0.02 | 0.13 | 11.16 | 11.16 | 11.12 | 38490 |
| 1725575400 | 11.125 | 0.02 | 0.14 | 11.13 | 11.13 | 11.09 | 58136 |
| 1725489000 | 11.11 | 0.01 | 0.09 | 11.09 | 11.13 | 11.085 | 123494 |
| 1725402600 | 11.1 | -0.02 | -0.18 | 11.11 | 11.1123 | 11.095 | 74302 |
| 1725057000 | 11.12 | -0.05 | -0.45 | 11.11 | 11.12 | 11.0882 | 35493 |
| 1724970600 | 11.17 | 0.02 | 0.13 | 11.19 | 11.19 | 11.15 | 124745 |
| 1724884200 | 11.155 | -0.02 | -0.13 | 11.19 | 11.19 | 11.13 | 131682 |
| 1724797800 | 11.17 | 0.01 | 0.04 | 11.19 | 11.19 | 11.159 | 28456 |
| 1724711400 | 11.165 | 0.01 | 0.09 | 11.17 | 11.19 | 11.1499 | 20529 |
| 1724452200 | 11.155 | 0.04 | 0.37 | 11.13 | 11.169 | 11.1177 | 29778 |
| 1724365800 | 11.1136 | -0.01 | -0.07 | 11.13 | 11.15 | 11.08 | 66131 |
| 1724279400 | 11.121 | 0 | 0.01 | 11.11 | 11.14 | 11.1 | 56927 |
| 1724193000 | 11.12 | -0.01 | -0.09 | 11.17 | 11.17 | 11.1065 | 56979 |
| 1724106600 | 11.13 | 0.04 | 0.36 | 11.11 | 11.15 | 11.1033 | 49394 |
