Hot Features
프리미엄
ProShares Long Online Short Stores ETF (CLIX)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3007 | -0.643897216274 | 46.7 | 46.94 | 45.7775 | 743 | 46.60799017 | SP |
| 4 | 0.1893 | 0.409651590565 | 46.21 | 47.63 | 45.2 | 1088 | 46.63711743 | SP |
| 12 | 4.6593 | 11.1626736943 | 41.74 | 48.55 | 41.1219 | 902 | 45.91634207 | SP |
| 26 | 3.9893 | 9.40650789908 | 42.41 | 48.55 | 39.02 | 1181 | 43.35352441 | SP |
| 52 | 10.3593 | 28.7438956715 | 36.04 | 48.55 | 35.21 | 2788 | 39.00014932 | SP |
| 156 | -17.5407 | -27.4330622459 | 63.94 | 63.95 | 27.71 | 3302 | 39.46973411 | SP |
| 260 | -1.8107 | -3.75585978013 | 48.21 | 104.23 | 27.71 | 15760 | 72.03204488 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 46.9052 | 0.45 | 0.97 | 46.4 | 46.94 | 46.4 | 1598 |
| 1732577400 | 46.4553 | 0.61 | 1.32 | 46.2 | 46.4553 | 46.2 | 417 |
| 1732318200 | 45.8485 | -0.39 | -0.85 | 45.7775 | 45.8485 | 45.7775 | 221 |
| 1732231800 | 46.2427 | -0.61 | -1.29 | 46.72 | 46.72 | 46.2427 | 989 |
| 1732145400 | 46.8485 | 0.21 | 0.45 | 46.7 | 46.8485 | 46.7 | 490 |
| 1732059000 | 46.6381 | 0.7 | 1.52 | 46.1 | 46.6381 | 46.1 | 254 |
| 1731972600 | 45.9416 | 0.45 | 0.99 | 45.62 | 45.9867 | 45.62 | 730 |
| 1731713400 | 45.493 | -0.65 | -1.40 | 45.98 | 45.98 | 45.2 | 937 |
| 1731627000 | 46.1399 | -0.74 | -1.57 | 46.7 | 46.7 | 46.11 | 1230 |
| 1731540600 | 46.8778 | 0.05 | 0.11 | 46.9433 | 46.9687 | 46.81 | 561 |
| 1731454200 | 46.8282 | 0.08 | 0.17 | 46.72 | 46.8282 | 46.6899 | 1600 |
| 1731367800 | 46.7485 | 0.26 | 0.56 | 46.73 | 46.7485 | 46.58 | 927 |
| 1731108600 | 46.4904 | -0.84 | -1.77 | 46.95 | 46.95 | 46.4904 | 389 |
| 1731022200 | 47.3281 | 0.27 | 0.58 | 47.12 | 47.63 | 47.12 | 4191 |
| 1730935800 | 47.056 | 0.35 | 0.74 | 46.07 | 47.056 | 46.07 | 2651 |
| 1730849400 | 46.7081 | 0.54 | 1.17 | 46.37 | 46.75 | 46.37 | 636 |
| 1730763000 | 46.1686 | 0.11 | 0.24 | 46.19 | 46.2 | 46.06 | 606 |
| 1730500200 | 46.0584 | 0.25 | 0.55 | 46.58 | 46.67 | 46.04 | 1053 |
| 1730413800 | 45.8052 | -0.36 | -0.78 | 45.76 | 45.85 | 45.75 | 760 |
| 1730327400 | 46.1658 | -0.02 | -0.04 | 46.21 | 46.28 | 46.09 | 1514 |
| 1730241000 | 46.1831 | 0.11 | 0.25 | 46.17 | 46.2 | 46.15 | 529 |
| 1730154600 | 46.0694 | 0.46 | 1.01 | 45.73 | 46.0694 | 45.73 | 23 |
| 1729895400 | 45.6109 | -0.15 | -0.32 | 45.92 | 45.9562 | 45.6109 | 1450 |
| 1729809000 | 45.7586 | -0.38 | -0.83 | 46.25 | 46.25 | 45.59 | 2980 |
| 1729722600 | 46.1419 | -0.93 | -1.97 | 46.28 | 46.28 | 46.01 | 757 |
| 1729636200 | 47.0711 | 0.28 | 0.59 | 47.31 | 47.31 | 47.0711 | 315 |
| 1729549800 | 46.7959 | -0.1 | -0.22 | 46.65 | 46.92 | 46.65 | 508 |
| 1729290600 | 46.8987 | 0.35 | 0.75 | 46.76 | 46.8987 | 46.76 | 416 |
| 1729204200 | 46.549 | -0.45 | -0.96 | 47 | 47 | 46.549 | 113 |
| 1729117800 | 46.998 | 0.02 | 0.04 | 47.0001 | 47.11 | 46.995 | 579 |
| 1729031400 | 46.9783 | -0.96 | -2.01 | 47.54 | 47.54 | 46.8307 | 919 |
| 1728945000 | 47.9427 | -0.28 | -0.58 | 48.22 | 48.22 | 47.9427 | 497 |
| 1728685800 | 48.2236 | 0.56 | 1.18 | 47.68 | 48.2236 | 47.68 | 466 |
| 1728599400 | 47.6625 | 0.08 | 0.18 | 47.56 | 47.69 | 47.56 | 507 |
| 1728513000 | 47.5788 | -0.14 | -0.29 | 47.15 | 47.58 | 47.15 | 628 |
| 1728426600 | 47.7176 | -0.76 | -1.58 | 47.88 | 48 | 47.7176 | 1199 |
| 1728340200 | 48.4813 | -0.03 | -0.06 | 48.55 | 48.55 | 48.28 | 1167 |
| 1728081000 | 48.5091 | 1.02 | 2.14 | 48.13 | 48.5091 | 47.99 | 2242 |
| 1727994600 | 47.4926 | -0.3 | -0.62 | 47.34 | 47.66 | 47.34 | 337 |
| 1727908200 | 47.7887 | 0.44 | 0.93 | 47.9 | 47.9 | 47.7887 | 313 |
| 1727821800 | 47.3482 | 0.71 | 1.53 | 46.51 | 47.3482 | 46.51 | 701 |
| 1727735400 | 46.6362 | -0.15 | -0.32 | 47.08 | 47.08 | 46.6362 | 195 |
| 1727476200 | 46.7852 | 0.49 | 1.06 | 46.53 | 46.9235 | 46.53 | 592 |
| 1727389800 | 46.2944 | 1.13 | 2.49 | 46.26 | 46.3001 | 45.71 | 1344 |
| 1727303400 | 45.1686 | -0.38 | -0.84 | 45.29 | 45.34 | 45.15 | 1335 |
| 1727217000 | 45.5534 | 1.16 | 2.62 | 44.94 | 45.5534 | 44.9236 | 2258 |
| 1727130600 | 44.3912 | 0.41 | 0.93 | 44.14 | 44.3912 | 44.1 | 455 |
| 1726871400 | 43.9804 | -0.06 | -0.15 | 43.96 | 43.9804 | 43.83 | 715 |
| 1726785000 | 44.045 | 0.77 | 1.78 | 43.88 | 44.19 | 43.88 | 944 |
| 1726698600 | 43.2745 | 0.03 | 0.07 | 43.16 | 43.5325 | 43.16 | 452 |
| 1726612200 | 43.2424 | 0.44 | 1.03 | 42.98 | 43.2424 | 42.98 | 256 |
| 1726525800 | 42.8015 | -0.18 | -0.41 | 42.94 | 42.94 | 42.8015 | 795 |
| 1726266600 | 42.9792 | 0.09 | 0.21 | 42.78 | 42.9792 | 42.78 | 520 |
| 1726180200 | 42.8885 | 0.14 | 0.32 | 42.69 | 42.8885 | 42.59 | 542 |
| 1726093800 | 42.7534 | 0.51 | 1.21 | 42.25 | 42.7534 | 42.25 | 68 |
| 1726007400 | 42.2438 | 0.79 | 1.92 | 41.71 | 42.2438 | 41.71 | 871 |
| 1725921000 | 41.4498 | 0.33 | 0.80 | 41.48 | 41.55 | 41.34 | 2204 |
| 1725661800 | 41.1219 | -0.69 | -1.64 | 41.38 | 41.4099 | 41.1219 | 1399 |
| 1725575400 | 41.8071 | 0.02 | 0.05 | 42.195 | 42.195 | 41.7691 | 368 |
| 1725489000 | 41.7878 | -0.05 | -0.11 | 41.74 | 41.7878 | 41.74 | 381 |
| 1725402600 | 41.8348 | -0.14 | -0.33 | 41.66 | 41.91 | 41.66 | 734 |
| 1725057000 | 41.9745 | 0.47 | 1.12 | 41.87 | 41.9745 | 41.87 | 196 |
| 1724970600 | 41.5094 | 0.58 | 1.41 | 41.4 | 41.78 | 41.4 | 1203 |
| 1724884200 | 40.9342 | -0.34 | -0.83 | 40.9 | 41.0555 | 40.79 | 23525 |
| 1724797800 | 41.2781 | -0.23 | -0.56 | 41.27 | 41.46 | 41.136 | 1045 |
