Capital Group Dividend Value ETF【CGDV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Capital Group Dividend Value ETF (CGDV)
Capital Group Dividend Value ETF (CGDV) 과거

Capital Group Dividend Value ETF (CGDV)

37.32

-0.01

(-0.03%)

종가: 21 2월 6:00AM

37.32

0.00

( 0.00% )

시간외 거래: 6:57AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.09	0.241740531829	37.23	37.38	37.01	3194670	37.2927851	SP
4	0.69	1.8837018837	36.63	37.38	36.16	3004477	36.96493546	SP
12	0.47	1.27544097693	36.85	37.38	34.76	2578399	36.25285262	SP
26	2.21	6.2945029906	35.11	37.38	34.26	2025168	36.20391758	SP
52	6.92	22.7631578947	30.4	37.38	30.285	1833818	34.69001374	SP
156	13.39	55.9548683661	23.93	37.38	20.41	1239008	30.37239482	SP
260	13.39	55.9548683661	23.93	37.38	20.41	1239008	30.37239482	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740007800	37.33	0.12	0.32	37.1	37.34	37.01	2742310
1739921400	37.21	0.01	0.03	37.21	37.21	37.095	2588053
1739575800	37.2	-0.16	-0.43	37.27	37.38	37.19	2427753
1739489400	37.36	0.15	0.40	37.23	37.37	37.09	5020565
1739403000	37.21	-0.03	-0.08	36.99	37.26	36.9104	3575760
1739316600	37.24	0.11	0.30	37	37.2799	36.9504	2538993
1739230200	37.13	0.22	0.60	37.13	37.13	36.965	3186160
1738971000	36.91	-0.26	-0.70	37.24	37.28	36.865	3340385
1738884600	37.17	0.27	0.73	37.12	37.17	36.95	3094147
1738798200	36.9	0.17	0.46	36.69	36.91	36.585	2415464
1738711800	36.73	0.15	0.41	36.63	36.7764	36.5601	2134410
1738625400	36.58	-0.17	-0.46	36.26	36.7282	36.16	4229977
1738366200	36.75	-0.17	-0.46	37.04	37.1498	36.72	4056714
1738279800	36.92	0.38	1.04	36.74	37.01	36.67	2718845
1738193400	36.54	-0.15	-0.41	36.6	36.715	36.4635	2605157
1738107000	36.69	0.07	0.19	36.78	36.85	36.6101	2250201
1738020600	36.62	-0.02	-0.05	36.26	36.62	36.26	2972972
1737761400	36.64	0.41	1.13	36.63	36.725	36.55	2182722
1737675000	36.23	0	0.00	36.23	36.23	36.23	0
1737588600	36.23	-0.07	-0.19	36.38	36.385	36.22	2728404
1737502200	36.3	0.48	1.34	36.09	36.309	36.085	2396339
1737156600	35.82	0.29	0.82	35.8	35.91	35.7301	2459659
1737070200	35.53	-0.01	-0.03	35.62	35.64	35.455	3104083
1736983800	35.54	0.35	0.99	35.57	35.6645	35.435	2164639
1736897400	35.19	0.14	0.40	35.15	35.22	34.915	2304091
1736811000	35.05	0.1	0.29	34.83	35.0588	34.76	3077558
1736551800	34.95	-0.55	-1.55	35.245	35.3151	34.9	2654948
1736379000	35.5	0.01	0.03	35.3745	35.52	35.28	2952209
1736292600	35.49	-0.16	-0.45	35.75	35.76	35.38	3267221
1736206200	35.65	0.11	0.31	35.75	35.8888	35.56	3347811
1735947000	35.54	0.29	0.82	35.46	35.59	35.305	2517909
1735860600	35.25	-0.01	-0.03	35.5	35.589	35.04	4106290
1735687800	35.26	-0.03	-0.09	35.38	35.445	35.1698	2881400
1735601400	35.29	-0.38	-1.07	35.31	35.435	35.0499	3240109
1735342200	35.67	-0.23	-0.64	35.76	35.81	35.4752	2437381
1735255800	35.9	-0.16	-0.44	35.76	35.9899	35.73	1726521
1735077840	36.06	0.28	0.78	35.85	36.06	35.77	1180714
1734996600	35.78	0.18	0.51	35.58	35.815	35.4099	2502931
1734737400	35.6	0.44	1.25	35.13	35.86	35.12	2706939
1734651000	35.16	-0.01	-0.03	35.42	35.53	35.15	3886055
1734564600	35.17	-0.99	-2.74	36.16	36.2	35.135	2217973
1734478200	36.16	-0.2	-0.55	36.27	36.27	36.1	2178823
1734391800	36.36	0.04	0.11	36.44	36.53	36.33	1957036
1734132600	36.32	0.12	0.33	36.32	36.4	36.2545	1743309
1734046200	36.2	-0.22	-0.60	36.379	36.38	36.19	2681517
1733959800	36.42	0.01	0.03	36.52	36.56	36.4	1579794
1733873400	36.41	-0.12	-0.33	36.45	36.5054	36.335	1548165
1733787000	36.53	-0.14	-0.38	36.72	36.77	36.49	1431714
1733527800	36.67	0.02	0.05	36.74	36.755	36.5847	1551343
1733441400	36.65	-0.28	-0.76	36.96	36.96	36.635	1546648
1733355000	36.93	0.09	0.24	36.96	36.96	36.7775	1909612
1733268600	36.84	-0.07	-0.19	36.94	36.94	36.7946	2255965
1733182200	36.91	-0.13	-0.35	36.99	37.0374	36.805	1654991
1732917840	37.04	0.23	0.62	36.85	37.08	36.85	674477
1732750200	36.81	-0.1	-0.27	36.97	37.0299	36.79	1435748
1732663800	36.91	0.05	0.14	36.89	36.94	36.6801	1866827
1732577400	36.86	0.28	0.77	36.75	36.95	36.7	1811665
1732318200	36.58	0.22	0.61	36.3998	36.59	36.3836	2092546
1732231800	36.36	0.19	0.53	36.3	36.44	36.07	2581680
1732145400	36.17	0.13	0.36	36.0695	36.185	35.88	2008293

Capital Group Dividend V...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관