Hot Features
프리미엄
Brookstone Ultra Short Bond ETF (BAMU)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0307 | 0.120964723219 | 25.3793 | 25.41 | 25.37 | 8041 | 25.3986435 | SP |
| 4 | 0.07 | 0.276243093923 | 25.34 | 25.41 | 25.09 | 7987 | 25.36957338 | SP |
| 12 | -0.01 | -0.0393391030685 | 25.42 | 26 | 24.27 | 7489 | 25.36709918 | SP |
| 26 | 0.02 | 0.0787711697519 | 25.39 | 26 | 24.27 | 7719 | 25.35881112 | SP |
| 52 | 0.265 | 1.05388745277 | 25.145 | 26 | 24.27 | 16900 | 25.23626165 | SP |
| 156 | 0.385 | 1.53846153846 | 25.025 | 26 | 24.27 | 17385 | 25.21886361 | SP |
| 260 | 0.385 | 1.53846153846 | 25.025 | 26 | 24.27 | 17385 | 25.21886361 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730763000 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.4 | 9940 |
| 1730500200 | 25.41 | 0.02 | 0.10 | 25.37 | 25.41 | 25.37 | 11494 |
| 1730413800 | 25.3857 | -0 | -0.01 | 25.385 | 25.4 | 25.38 | 9129 |
| 1730327400 | 25.3882 | 0 | 0.01 | 25.385 | 25.39 | 25.38 | 1972 |
| 1730241000 | 25.385 | 0.01 | 0.02 | 25.3793 | 25.3901 | 25.3793 | 7671 |
| 1730154600 | 25.3793 | 0 | 0.02 | 25.375 | 25.39 | 25.375 | 2338 |
| 1729895400 | 25.375 | 0 | 0.00 | 25.375 | 25.38 | 25.37 | 10650 |
| 1729809000 | 25.375 | 0.01 | 0.04 | 25.365 | 25.38 | 25.36 | 13336 |
| 1729722600 | 25.365 | -0.02 | -0.08 | 25.385 | 25.385 | 25.365 | 1899 |
| 1729636200 | 25.385 | 0.02 | 0.06 | 25.37 | 25.39 | 25.36 | 11435 |
| 1729549800 | 25.37 | 0.01 | 0.04 | 25.36 | 25.38 | 25.36 | 1897 |
| 1729290600 | 25.36 | -0.01 | -0.04 | 25.37 | 25.379 | 25.36 | 10366 |
| 1729204200 | 25.37 | 0.01 | 0.04 | 25.36 | 25.375 | 25.35 | 10655 |
| 1729117800 | 25.36 | 0.02 | 0.06 | 25.28 | 25.36 | 25.28 | 10333 |
| 1729031400 | 25.345 | 0 | 0.02 | 25.34 | 25.37 | 25.34 | 3646 |
| 1728945000 | 25.34 | -0.01 | -0.02 | 25.345 | 25.37 | 25.34 | 2434 |
| 1728685800 | 25.345 | 0.01 | 0.04 | 25.335 | 25.36 | 25.335 | 13687 |
| 1728599400 | 25.335 | -0.02 | -0.06 | 25.35 | 25.359 | 25.335 | 18192 |
| 1728513000 | 25.35 | 0 | 0.00 | 25.09 | 25.359 | 25.09 | 3437 |
| 1728426600 | 25.35 | 0.01 | 0.04 | 25.34 | 25.35 | 25.34 | 5235 |
| 1728340200 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.33 | 1689 |
| 1728081000 | 25.34 | 0 | 0.00 | 25.34 | 25.35 | 25.33 | 8943 |
| 1727994600 | 25.34 | 0.02 | 0.08 | 25.32 | 25.35 | 25.32 | 3229 |
| 1727908200 | 25.32 | -0.01 | -0.02 | 25.08 | 25.33 | 25.08 | 6898 |
| 1727821800 | 25.325 | 0 | 0.02 | 25.32 | 25.33 | 25.32 | 6915 |
| 1727735400 | 25.32 | -0.02 | -0.08 | 25.34 | 25.34 | 25.31 | 4204 |
| 1727476200 | 25.34 | 0.03 | 0.12 | 25.31 | 25.34 | 25.31 | 6973 |
| 1727389800 | 25.31 | -0.01 | -0.04 | 25.32 | 25.32 | 25.3001 | 1774 |
| 1727303400 | 25.32 | 0.01 | 0.04 | 25.56 | 25.56 | 25.3074 | 10604 |
| 1727217000 | 25.31 | 0.01 | 0.04 | 25.3 | 25.31 | 25.3 | 4459 |
| 1727130600 | 25.3 | 0 | 0.02 | 25.295 | 25.305 | 25.295 | 4948 |
| 1726871400 | 25.295 | 0.01 | 0.02 | 25.29 | 25.2987 | 25.29 | 1652 |
| 1726785000 | 25.29 | 0.01 | 0.04 | 25.28 | 25.29 | 25.28 | 9524 |
| 1726698600 | 25.28 | 0.01 | 0.02 | 25.275 | 25.3 | 25.27 | 9040 |
| 1726612200 | 25.275 | 0 | 0.02 | 25.27 | 25.28 | 25.27 | 4620 |
| 1726525800 | 25.27 | 0 | 0.00 | 25.25 | 25.28 | 25.25 | 6229 |
| 1726266600 | 25.27 | 0.02 | 0.08 | 25.25 | 25.28 | 25.25 | 12861 |
| 1726180200 | 25.25 | -0.02 | -0.08 | 25.27 | 25.27 | 25.25 | 5517 |
| 1726093800 | 25.27 | 0 | 0.02 | 25.265 | 25.2899 | 25.25 | 3924 |
| 1726007400 | 25.265 | 0.02 | 0.06 | 25.25 | 25.28 | 25.25 | 6723 |
| 1725921000 | 25.25 | -0.01 | -0.04 | 25.26 | 25.26 | 25.23 | 4555 |
| 1725661800 | 25.26 | 0.01 | 0.06 | 25.2456 | 25.27 | 25.24 | 10433 |
| 1725575400 | 25.2456 | 0.02 | 0.06 | 25.23 | 25.2508 | 25.23 | 1556 |
| 1725489000 | 25.23 | -0.01 | -0.04 | 24.98 | 25.2599 | 24.98 | 5892 |
| 1725402600 | 25.24 | 0 | 0.00 | 24.71 | 25.24 | 24.71 | 2999 |
| 1725057000 | 25.24 | -0.22 | -0.86 | 24.99 | 25.24 | 24.99 | 9564 |
| 1724970600 | 25.46 | -0.01 | -0.04 | 25.47 | 25.49 | 24.27 | 5757 |
| 1724884200 | 25.47 | -0.02 | -0.08 | 25.49 | 25.49 | 25.47 | 18449 |
| 1724797800 | 25.49 | 0.03 | 0.12 | 26 | 26 | 25.47 | 5812 |
| 1724711400 | 25.46 | 0 | 0.00 | 25.46 | 25.485 | 25.46 | 2804 |
| 1724452200 | 25.46 | -0.02 | -0.08 | 25.48 | 25.48 | 25.46 | 2880 |
| 1724365800 | 25.48 | 0 | 0.00 | 25.48 | 25.48 | 25.45 | 21083 |
| 1724279400 | 25.48 | 0.02 | 0.06 | 25.4644 | 25.49 | 25.45 | 3851 |
| 1724193000 | 25.4644 | -0.01 | -0.06 | 25.479 | 25.479 | 25.45 | 3442 |
| 1724106600 | 25.479 | 0.04 | 0.15 | 25.44 | 25.48 | 25.44 | 16894 |
| 1723847400 | 25.44 | 0.01 | 0.04 | 25.43 | 25.45 | 25.43 | 2488 |
| 1723761000 | 25.43 | -0.02 | -0.07 | 24.92 | 25.46 | 24.92 | 12976 |
| 1723674600 | 25.4487 | 0.01 | 0.04 | 25.4374 | 25.4487 | 25.43 | 21993 |
| 1723588200 | 25.4374 | -0.01 | -0.03 | 25.42 | 25.44 | 25.42 | 7849 |
| 1723501800 | 25.444 | 0 | 0.02 | 25.44 | 25.444 | 25.43 | 6607 |
| 1723242600 | 25.44 | 0.01 | 0.04 | 25.43 | 25.4599 | 25.43 | 3911 |
| 1723156200 | 25.43 | 0.02 | 0.08 | 25.41 | 25.4301 | 25.41 | 6764 |
| 1723069800 | 25.41 | -0 | -0.00 | 25.411 | 25.45 | 25.41 | 5304 |
| 1722983400 | 25.411 | -0.06 | -0.23 | 25.16 | 25.44 | 25.16 | 7682 |
| 1722897000 | 25.469 | 0.04 | 0.15 | 25.43 | 25.47 | 25.3901 | 8378 |
