Activepassive US Equity ETF【APUE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Activepassive US Equity ETF (APUE)
Activepassive US Equity ETF (APUE) 과거

Activepassive US Equity ETF (APUE)

36.99

0.17

(0.46%)

마감 06 2월 6:00AM

36.99

0.00

(0.00%)

시간외 거래: 6:21AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.12	0.325467860049	36.87	37.25	35.79	104787	36.78128302	SP
4	1.1	3.06492059069	35.89	37.345	35.09	163021	36.71761693	SP
12	0.19	0.516304347826	36.8	37.51	35.09	122985	36.69742153	SP
26	5.67	18.1034482759	31.32	37.51	31.32	106775	35.4944154	SP
52	6.83	22.6458885942	30.16	37.51	29.97	209063	32.6413936	SP
156	12.16	48.9730165123	24.83	37.51	24.438	158822	31.29455149	SP
260	12.16	48.9730165123	24.83	37.51	24.438	158822	31.29455149	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738798200	36.99	0.17	0.46	36.76	36.99	36.68	200752
1738711800	36.82	0.29	0.79	36.53	36.83	36.53	85737
1738625400	36.53	-0.27	-0.73	36.16	36.6706	35.79	86898
1738366200	36.8	-0.25	-0.67	37.18	37.25	36.75	137343
1738279800	37.05	0.26	0.71	36.88	37.1115	36.86	54157
1738193400	36.79	-0.16	-0.43	36.87	36.91	36.66	159799
1738107000	36.95	0.28	0.76	36.71	37.03	36.59	253754
1738020600	36.67	-0.5	-1.35	36.33	36.72	36.33	133963
1737761400	37.17	0.07	0.19	37.27	37.345	37.09	242213
1737675000	37.1	0	0.00	37.1	37.1	37.1	0
1737588600	37.1	0.24	0.65	37.02	37.14	37.02	889502
1737502200	36.86	0.38	1.04	36.67	36.8609	36.63	67701
1737156600	36.48	0.33	0.91	36.53	36.605	36.4217	72471
1737070200	36.15	-0.08	-0.22	36.26	36.2878	36.13	130400
1736983800	36.23	0.66	1.86	36.09	36.27	36.032	92981
1736897400	35.57	0.07	0.20	35.65	35.68	35.3609	87667
1736811000	35.5	0.07	0.20	35.09	35.5	35.09	94995
1736551800	35.43	-0.56	-1.56	35.73	35.73	35.3584	107450
1736379000	35.99	0.05	0.14	35.89	36.03	35.7468	74328
1736292600	35.94	-0.33	-0.91	36.38	36.42	35.8	89142
1736206200	36.27	0.15	0.42	36.35	36.545	36.19	81064
1735947000	36.12	0.43	1.20	35.88	36.1247	35.77	54841
1735860600	35.69	-0.07	-0.20	35.94	35.97	35.4623	106513
1735687800	35.76	-0.15	-0.42	35.93	36.0002	35.67	89370
1735601400	35.91	-0.34	-0.94	35.85	36.0781	35.66	92322
1735342200	36.25	-0.41	-1.12	36.46	36.46	36.0268	50272
1735255800	36.66	0.06	0.16	36.52	36.69	36.51	62495
1735077840	36.6	0.37	1.02	36.29	36.615	36.29	121734
1734996600	36.23	-0.1	-0.28	36.05	36.3	35.9	74431
1734737400	36.33	0.38	1.06	35.73	36.59	35.73	151364
1734651000	35.95	-0.07	-0.19	36.29	36.34	35.93	85542
1734564600	36.02	-1.06	-2.86	37.09	37.22	36.0184	117925
1734478200	37.08	-0.21	-0.56	37.16	37.1791	37.0323	80430
1734391800	37.29	0.16	0.43	37.26	37.375	37.26	165425
1734132600	37.13	-0.06	-0.16	37.27	37.32	37.05	45916
1734046200	37.19	-0.2	-0.53	37.3	37.33	37.15	249302
1733959800	37.39	0.3	0.81	37.31	37.49	37.31	80464
1733873400	37.09	-0.12	-0.32	37.24	37.3	37.07	117413
1733787000	37.21	-0.23	-0.62	37.41	37.44	37.18	106472
1733527800	37.4436	0.09	0.25	37.41	37.51	37.38	72109
1733441400	37.35	-0.1	-0.27	37.45	37.4899	37.35	101873
1733355000	37.45	0.18	0.48	37.31	37.461	37.31	88881
1733268600	37.27	0.02	0.06	37.21	37.31	37.1524	117506
1733182200	37.2491	0.09	0.24	37.22	37.29	37.16	89069
1732917840	37.16	0.17	0.47	37.04	37.24	37.04	78763
1732750200	36.985	-0.08	-0.20	37.07	37.125	36.93	116508
1732663800	37.06	0.15	0.41	36.99	37.09	36.92	106760
1732577400	36.91	0.16	0.45	36.95	37.05	36.84	90236
1732318200	36.745	0.2	0.56	36.56	36.79	36.56	172235
1732231800	36.54	0.23	0.63	36.45	36.6297	36.19	108395
1732145400	36.31	0.02	0.06	36.28	36.315	36.0069	142874
1732059000	36.29	0.06	0.17	35.96	36.34	35.96	101737
1731972600	36.23	0.18	0.50	36.1	36.29	36.07	132016
1731713400	36.05	-0.52	-1.42	36.34	36.34	35.98	111361
1731627000	36.57	-0.17	-0.46	36.77	36.8	36.515	97005
1731540600	36.74	-0.06	-0.16	36.8	36.8999	36.69	120048
1731454200	36.8	-0.07	-0.18	36.88	36.91	36.6	92071
1731367800	36.865	0.07	0.19	36.94	36.94	36.8277	65179
1731108600	36.7947	0.11	0.30	36.72	36.89	36.675	79836
1731022200	36.685	0.2	0.53	36.57	36.74	36.56	72562
1730935800	36.49	1.04	2.93	36.25	36.49	35.83	111082

Activepassive US Equity ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관