Beacon Tactical Risk ETF【BTR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Beacon Tactical Risk ETF (BTR)
Beacon Tactical Risk ETF (BTR) 과거

Beacon Tactical Risk ETF (BTR)

26.5428

0.229

(0.87%)

마감 23 12월 6:00AM

26.37

-0.1728

(-0.65%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.868	-3.16663504896	27.4108	27.559	26.3138	297	27.23966001	SP
4	-1.2372	-4.4535637149	27.78	28.09	26.3138	275	27.56555677	SP
12	-0.3872	-1.43780170813	26.93	28.09	26.3138	383	26.87809574	SP
26	1.9324	7.85196502292	24.6104	28.09	24.2432	353	26.09009882	SP
52	3.3078	14.2362814719	23.235	28.09	22.7664	329	25.09238257	SP
156	1.5428	6.1712	25	28.09	22.5203	2573	24.91047524	SP
260	1.5428	6.1712	25	28.09	22.5203	2573	24.91047524	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734737400	26.5428	0.23	0.87	26.37	26.5428	26.37	118
1734651000	26.3138	-0.16	-0.61	26.47	26.47	26.3138	177
1734564600	26.4762	-0.75	-2.76	27.3	27.3	26.4762	3
1734478200	27.2275	-0.14	-0.51	27.2275	27.2275	27.2275	6
1734391800	27.3678	-0.04	-0.16	27.559	27.559	27.3678	1296
1734132600	27.4108	-0.06	-0.22	27.4108	27.4108	27.4108	1
1734046200	27.4711	-0.15	-0.55	27.6	27.6	27.4711	186
1733959800	27.6228	0.13	0.46	27.6228	27.6228	27.6228	1
1733873400	27.4966	-0.12	-0.45	27.4966	27.4966	27.4966	0
1733787000	27.6212	-0.17	-0.62	27.79	27.79	27.6212	2443
1733527800	27.7924	-0.02	-0.09	27.94	27.94	27.7924	102
1733441400	27.8165	-0.08	-0.30	27.91	27.91	27.8165	219
1733355000	27.901	-0.01	-0.03	27.901	27.901	27.901	0
1733268600	27.91	-0.01	-0.05	27.94	27.94	27.9	201
1733182200	27.9248	-0.11	-0.38	27.98	27.98	27.9248	106
1732917840	28.0303	0.09	0.31	28.08	28.08	28.0274	251
1732750200	27.945	0.01	0.05	28.09	28.09	27.945	2
1732663800	27.9312	0.07	0.25	27.96	27.96	27.9312	103
1732577400	27.8609	0.13	0.45	27.9	27.97	27.8609	24
1732318200	27.7353	0.2	0.71	27.78	27.78	27.7353	102
1732231800	27.5385	0.23	0.86	27.61	27.61	27.5385	107
1732145400	27.3047	0.06	0.20	27.58	27.58	27.3047	82
1732059000	27.2495	0.08	0.30	27.2495	27.2495	27.2495	0
1731972600	27.1689	0.14	0.53	27.13	27.1689	27.13	16
1731713400	27.0254	-0.19	-0.70	27.03	27.03	27.0254	128
1731627000	27.2147	-0.2	-0.73	27.2147	27.2147	27.2147	0
1731540600	27.4145	0	0.00	27.54	27.5599	27.4145	320
1731454200	27.4138	-0.2	-0.73	27.68	27.68	27.4138	2
1731367800	27.6164	0.1	0.38	27.68	27.68	27.6164	4
1731108600	27.5132	0.18	0.67	27.5132	27.5132	27.5132	0
1731022200	27.3309	0.1	0.36	27.345	27.345	27.3309	139
1730935800	27.2334	0.57	2.13	27.169	27.26	27.169	265
1730849400	26.6661	0.31	1.19	26.42	26.6661	26.42	1377
1730763000	26.3531	-0.02	-0.06	26.3549	26.3549	26.3531	318
1730500200	26.369	-0.05	-0.20	26.52	26.52	26.369	149
1730413800	26.4222	-0.23	-0.87	26.4222	26.4222	26.4222	13
1730327400	26.6545	-0.01	-0.04	26.57	26.6545	26.57	2
1730241000	26.6645	-0.12	-0.44	26.72	26.72	26.6645	259
1730154600	26.7814	0.14	0.52	26.7814	26.7814	26.7814	7
1729895400	26.6434	-0.13	-0.48	26.89	26.89	26.6434	42
1729809000	26.7718	0.03	0.12	26.764	26.79	26.764	309
1729722600	26.7398	-0.12	-0.46	26.79	26.79	26.66	371
1729636200	26.8642	-0.03	-0.10	26.71	26.8642	26.71	3
1729549800	26.8907	-0.21	-0.77	27.13	27.13	26.8907	303
1729290600	27.0981	0.09	0.32	27.05	27.15	27.05	554
1729204200	27.0113	-0.05	-0.19	27.0113	27.0113	27.0113	0
1729117800	27.0616	0.21	0.79	26.97	27.0616	26.97	2
1729031400	26.8507	-0.1	-0.38	26.8507	26.8507	26.8507	98
1728945000	26.9529	0.17	0.64	26.84	26.9529	26.84	24
1728685800	26.7814	0.22	0.84	26.7814	26.7814	26.7814	0
1728599400	26.5582	-0.07	-0.27	26.62	26.62	26.5582	2
1728513000	26.6297	0.12	0.44	26.55	26.6297	26.4	1887
1728426600	26.5132	0.09	0.35	26.5132	26.5132	26.5132	0
1728340200	26.4216	-0.25	-0.92	26.65	26.65	26.4216	1567
1728081000	26.6668	0.19	0.72	26.69	26.72	26.64	1756
1727994600	26.4761	-0.1	-0.39	26.4761	26.4761	26.4761	2
1727908200	26.58	-0.04	-0.15	26.6	26.6	26.57	1621
1727821800	26.6209	-0.06	-0.23	27.16	27.16	26.6209	5613
1727735400	26.6814	0.06	0.22	26.9	26.9	26.6814	11
1727476200	26.6239	0.09	0.34	26.93	26.93	26.6239	4
1727389800	26.5343	0.06	0.23	26.5343	26.5343	26.5343	0
1727303400	26.4743	-0.13	-0.49	26.51	26.57	26.4743	410
1727217000	26.6052	0.04	0.17	26.6052	26.6052	26.6052	34
1727130600	26.5604	0.14	0.54	26.6	26.6	26.5604	3

Beacon Tactical Risk ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관