Horizon Kinetics Blockchain Development ETF【BCDF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Horizon Kinetics Blockchain Development ETF (BCDF)
Horizon Kinetics Blockchain Development ETF (BCDF) 과거

Horizon Kinetics Blockchain Development ETF (BCDF)

27.6053

0.4217

(1.55%)

종가: 15 3월 5:00AM

27.6053

0.00

( 0.00% )

시간외 거래: 5:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.2997	-1.07400107508	27.905	27.905	27.1836	309	27.37638668	SP
4	-0.7147	-2.52365819209	28.32	28.82	27.1836	747	27.95339979	SP
12	-0.6297	-2.23021073136	28.235	29.35	27.1836	1019	28.18723226	SP
26	0.3853	1.41550330639	27.22	30.28	27.1836	1273	28.63633221	SP
52	2.8053	11.3116935484	24.8	30.28	23.4403	1279	26.85438104	SP
156	2.3253	9.19818037975	25.28	30.28	19.27	1313	24.48796562	SP
260	2.3253	9.19818037975	25.28	30.28	19.27	1313	24.48796562	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741905000	27.1836	-0.17	-0.64	27.31	27.31	27.1836	241
1741818600	27.3576	0.04	0.16	27.3	27.3576	27.3	44
1741732200	27.3151	-0.15	-0.54	27.59	27.59	27.19	824
1741645800	27.4636	-0.44	-1.58	27.6	27.62	27.4448	303
1741390200	27.905	0.46	1.68	27.54	27.905	27.54	235
1741303800	27.4428	-0.53	-1.90	27.7	27.7	27.4428	221
1741217400	27.975	0.43	1.56	27.64	27.975	27.64	119
1741131000	27.5455	-0.14	-0.49	27.5455	27.5455	27.5455	168
1741044600	27.6805	-0.1	-0.36	28.08	28.08	27.6805	733
1740785400	27.7803	0.31	1.13	27.5484	27.7803	27.5484	150
1740699000	27.4692	-0.02	-0.06	27.6	27.6	27.4692	77
1740612600	27.4848	0.11	0.39	27.52	27.52	27.47	986
1740526200	27.3793	-0.25	-0.90	27.62	27.62	27.35	285
1740439800	27.629	-0.24	-0.87	27.61	27.65	27.61	475
1740180600	27.8703	-0.47	-1.66	28.3	28.82	27.8703	3165
1740094200	28.3419	-0.01	-0.04	28.44	28.44	28.3419	145
1740007800	28.3546	0.1	0.35	28.26	28.44	28.26	5234
1739921400	28.255	0.05	0.19	28.3	28.3	28.255	79
1739575800	28.2002	-0.16	-0.57	28.32	28.32	28.16	800
1739489400	28.3614	0.22	0.77	28.4	28.5	28.35	2374
1739403000	28.145	0.02	0.07	27.94	28.2	27.94	850
1739316600	28.1265	-0.22	-0.77	28.79	28.79	28.07	773
1739230200	28.3461	0.14	0.50	28.36	28.36	28.3461	255
1738971000	28.205	0.08	0.28	28.2	28.3392	28.2	793
1738884600	28.1273	-0.02	-0.08	28.29	28.29	28.1273	379
1738798200	28.1508	0	0.00	28.2	28.24	28.1508	1002
1738711800	28.1499	0.29	1.04	28.07	28.1499	28.07	900
1738625400	27.8614	-0.03	-0.11	27.54	27.98	27.42	896
1738366200	27.8914	-0.29	-1.01	28.1259	28.29	27.8914	483
1738279800	28.1767	0.23	0.84	28.22	28.22	28.1767	286
1738193400	27.9432	-0.13	-0.46	27.98	27.98	27.9432	159
1738107000	28.0718	-0.17	-0.59	28.2816	28.2816	28.0718	206
1738020600	28.2382	-0.72	-2.48	28.54	28.54	28.1	7278
1737761400	28.9571	-0.22	-0.77	29.35	29.35	28.9571	914
1737675000	29.1809	0	0.00	29.1809	29.1809	29.1809	0
1737588600	29.1809	0.14	0.49	29.11	29.1839	29.0899	682
1737502200	29.04	0.52	1.81	28.6955	29.04	28.6955	3182
1737156600	28.5224	0.06	0.21	28.58	28.67	28.5224	805
1737070200	28.462	0.32	1.14	28.27	28.89	28.12	1594
1736983800	28.1419	0.25	0.90	28.15	28.21	28.1419	568
1736897400	27.8908	0.21	0.74	28.03	28.03	27.8908	307
1736811000	27.6852	-0.09	-0.32	27.56	28.23	27.56	186
1736551800	27.7741	-0.28	-0.99	27.7	27.7741	27.7	155
1736379000	28.0504	-0.08	-0.29	28.03	28.0504	28.03	160
1736292600	28.1325	-0.24	-0.84	28.5	28.5	28.1325	1580
1736206200	28.3697	-0.01	-0.03	28.61	28.61	28.3202	2959
1735947000	28.3768	0.53	1.91	27.88	28.38	27.88	1567
1735860600	27.8445	0.09	0.34	27.84	27.97	27.82	3833
1735687800	27.7502	-0.08	-0.30	27.82	27.82	27.6	1437
1735601400	27.8337	-0.17	-0.62	27.97	27.97	27.8337	154
1735342200	28.0071	-0.13	-0.48	28.17	28.17	28.0071	646
1735255800	28.1411	0.16	0.56	28.09	28.29	27.99	1956
1735077840	27.9856	-0.28	-0.98	27.92	27.9856	27.92	92
1734996600	28.2627	0.02	0.07	28.24	28.2627	28.1356	1001
1734737400	28.2417	0.15	0.53	28.13	28.455	28.13	556
1734651000	28.0919	-0.22	-0.78	28.56	28.56	28.0919	532
1734564600	28.3116	-0.75	-2.59	29.18	29.18	28.28	1146
1734478200	29.0648	-0.22	-0.74	29.17	29.17	29.0648	945
1734391800	29.2806	0.2	0.70	29.08	29.41	29.08	1536

Horizon Kinetics Blockch...

Innovator US Equity Powe...

BNP Paribas Issuance

Morgan Stanley Autocalla...

Invesco International Co...

Citigroup Global Markets...

First Trust Active Facto...

Euronext Reitsmarket Glo...

Innovator US Equity Acce...

Innovator Equity Defined...

Innovator International ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관