ETRACS Mth Pay 1 5x Leveraged Closed end Fund Inx ETN【CEFD】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

홈
인베스팅
주식
미국
AMEX
ETRACS Mth Pay 1 5x Leveraged Closed end Fund Inx ETN (CEFD)
ETRACS Mth Pay 1 5x Leveraged Closed end Fund Inx ETN (CEFD) 과거

ETRACS Mth Pay 1 5x Leveraged Closed end Fund Inx ETN (CEFD)

18.7899

0.00

( 0.00% )

업데이트: 23:21:23

15분 지연 - 실시간으로 업그레이드

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.2401	-1.26169206516	19.03	19.15	18.73	1543	18.86905439	CS
4	0.2599	1.40259039396	18.53	19.25	16.27	1358	18.73152317	CS
12	-0.5501	-2.84436401241	19.34	19.4	14.935	2134	17.80276046	CS
26	-1.3401	-6.65722801788	20.13	20.79	14.935	2059	18.79975845	CS
52	-0.5101	-2.64300518135	19.3	21.5	14.935	2075	19.46234365	CS
156	-1.9301	-9.31515444015	20.72	26	14.935	3624	20.06101392	CS
260	-6.2601	-24.9904191617	25.05	34.26	14.935	2854	21.95182719	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1750113000	18.7899	0.06	0.32	18.82	18.8495	18.7899	848
1749853800	18.7302	-0.13	-0.71	18.86	18.86	18.73	2342
1749767400	18.8641	-0.14	-0.71	18.75	18.8641	18.75	1389
1749681000	18.9996	0.02	0.09	19.15	19.15	18.9996	2537
1749594600	18.9824	0.06	0.30	19.03	19.03	18.9824	600
1749508200	18.9259	0.03	0.13	19.25	19.25	18.89	2928
1749249000	18.9006	0.1	0.53	18.8	18.9101	18.8	1702
1749162600	18.8016	-0.02	-0.10	18.809	18.9	18.78	5458
1749076200	18.8198	0.05	0.25	18.8198	18.8198	18.8198	21
1748989800	18.7734	0.06	0.29	18.7	18.7734	18.7	40
1748903400	18.7183	0.05	0.26	18.86	18.86	18.602	478
1748644200	18.6697	0.11	0.59	18.62	18.6697	18.62	263
1748557800	18.5606	0.14	0.78	18.49	18.5606	18.49	536
1748471400	18.4176	-0.1	-0.55	18.51	18.51	18.4176	2047
1748385000	18.5191	0.24	1.33	16.96	18.5191	16.27	1914
1748039400	18.2769	0.02	0.09	18	18.2769	18	43
1747953000	18.2598	0.03	0.15	18.22	18.2598	18.18	802
1747866600	18.2328	-0.26	-1.42	18.35	18.53	18.19	1161
1747780200	18.4951	0.01	0.08	18.53	18.53	18.47	693
1747693800	18.4809	-0.08	-0.45	18.5	18.5	18.4809	303
1747434600	18.5648	0.1	0.52	18.525	18.5648	18.525	188
1747348200	18.4684	-0.02	-0.08	18.48	18.4862	18.4684	561
1747261800	18.484	0.01	0.06	18.35	18.52	18.35	987
1747175400	18.4732	-0.1	-0.53	18.36	18.48	18.36	2608
1747089000	18.571	0.33	1.79	18.3	18.6477	18.3	1994
1746829800	18.2447	0.02	0.10	18.34	18.34	18.2447	873
1746743400	18.2256	0.09	0.50	18.56	18.56	18.2256	288
1746657000	18.1349	0.07	0.39	18.09	18.1349	18.09	228
1746570600	18.0653	-0.11	-0.62	18.11	18.13	18.0653	2114
1746484200	18.1778	-0.07	-0.40	18.22	18.22	18.155	5091
1746225000	18.251	0.13	0.72	18.12	18.251	18.12	145
1746138600	18.1202	0.22	1.23	18.05	18.1202	18.05	185
1746052200	17.9	0.03	0.19	17.61	17.9	17.61	2352
1745965800	17.8654	0.15	0.82	17.84	17.8654	17.84	98
1745879400	17.7194	0.04	0.25	17.71	17.81	17.59	2344
1745620200	17.6759	0.14	0.82	17.74	17.74	17.6759	423
1745533800	17.5313	0.27	1.58	16.19	17.5313	16.19	214
1745447400	17.2588	0.76	4.60	17	18.68	15.43	2365
1745361000	16.5	0.27	1.66	16.2	16.5	16.004999	4096
1745274600	16.2303	-0.68	-4.00	16.42	16.5	14.935	3006
1744929000	16.9063	0.08	0.47	17.01	17.01	16.9063	178
1744842600	16.8264	-0.16	-0.95	17.04	17.04	16.8264	1001
1744756200	16.9885	0.06	0.33	17	17.14	16.9885	5007
1744669800	16.9322	0.26	1.58	16.86	16.9322	16.8	1744
1744410600	16.6692	-0.01	-0.03	16.379999	16.73	16.379999	1078
1744324200	16.675	-0.84	-4.81	17.25	17.25	16.675	1362
1744237800	17.5174	1.55	9.70	17.34	17.61	17.12	8422
1744151400	15.9686	0.1	0.66	16.37	17	15.9686	3537
1744065000	15.8644	-0.84	-5.01	17.19	17.19	15.2	7966
1743805800	16.7005	-1.62	-8.86	17.25	17.75	16.61	12070
1743719400	18.3247	-0.59	-3.12	18.46	18.46	18.3247	352
1743633000	18.9152	0.05	0.29	18.75	18.93	18.75	1772
1743546600	18.8611	0.04	0.20	18.92	18.94	18.76	1201
1743460200	18.8235	-0	-0.02	18.84	18.84	18.19	15628
1743201000	18.8275	-0.16	-0.86	19	19	18.8275	340
1743114600	18.9899	-0.11	-0.56	19	19.05	18.9	5547
1743028200	19.097	-0.2	-1.03	19.29	19.29	19.097	57
1742941800	19.2952	0.04	0.21	19.34	19.4	19.2952	236
1742855400	19.255	0.18	0.96	19.23	19.345	19.23	998
1742596200	19.0721	-0.05	-0.25	19.15	19.15	19.0721	164
1742509800	19.119	-0	-0.01	19.22	19.22	19.119	133
1742423400	19.1205	0.15	0.79	19.13	19.13	19.12	554
1742337000	18.9707	-0.12	-0.61	19.1699	19.1699	18.96	1781
1742250600	19.0863	0.27	1.41	18.92	19.095	18.81	1812

ETRACS Mth Pay 1 5x Leve...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관