Dimensional Inflation protected Securities ETF【DFIP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Dimensional Inflation protected Securities ETF (DFIP)
Dimensional Inflation protected Securities ETF (DFIP) 과거

Dimensional Inflation protected Securities ETF (DFIP)

41.625

0.055

(0.13%)

마감 19 3월 5:00AM

41.625

0.00

(0.00%)

시간외 거래: 5:07AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.165	-0.394831299354	41.79	41.8471	41.5101	44453	41.60715627	SP
4	0.325	0.786924939467	41.3	42.1513	41.1	57560	41.60849678	SP
12	1.285	3.18542389688	40.34	42.1513	40.2401	66945	41.0019281	SP
26	-0.665	-1.57247576259	42.29	42.5321	40.22	65492	41.20696571	SP
52	0.825	2.02205882353	40.8	42.5321	40.22	76497	41.10874737	SP
156	-7.345	-14.9989789667	48.97	48.97	39.06	72640	41.88630065	SP
260	-8.505	-16.9658886894	50.13	50.26	39.06	72646	42.58158199	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742337000	41.625	0.05	0.13	41.54	41.6566	41.54	43366
1742250600	41.57	0	0.00	41.62	41.66	41.5101	46406
1741991400	41.57	-0.1	-0.24	41.63	41.63	41.56	71433
1741905000	41.6708	0.04	0.10	41.59	41.71	41.557	39379
1741818600	41.63	-0.01	-0.02	41.65	41.73	41.61	25925
1741732200	41.64	-0.15	-0.37	41.79	41.8471	41.64	38627
1741645800	41.794	0.2	0.47	41.77	41.84	41.7101	75362
1741390200	41.599	-0.03	-0.07	41.77	41.7965	41.55	42964
1741303800	41.63	-0.08	-0.19	41.61	41.68	41.52	35881
1741217400	41.71	-0.2	-0.48	41.9	41.93	41.6904	62348
1741131000	41.91	-0.13	-0.31	42.09	42.1513	41.89	87756
1741044600	42.04	0.13	0.31	41.83	42.06	41.78	69663
1740785400	41.91	0.27	0.66	41.77	41.91	41.75	53149
1740699000	41.635	-0.03	-0.06	41.59	41.6585	41.59	46368
1740612600	41.66	0.05	0.12	41.6	41.7	41.58	44516
1740526200	41.61	0.17	0.41	41.61	41.64	41.56	110751
1740439800	41.44	0.1	0.25	41.31	41.4467	41.31	77824
1740180600	41.335	0.08	0.18	41.29	41.42	41.29	63109
1740094200	41.2594	0.08	0.19	41.23	41.286	41.2137	55993
1740007800	41.18	0.05	0.13	41.1	41.1804	41.1	57500
1739921400	41.125	-0.13	-0.32	41.3	41.3	41.125	45595
1739575800	41.255	0.11	0.26	41.24	41.2991	41.2382	37463
1739489400	41.15	0.21	0.51	41.1	41.1699	41.0801	31390
1739403000	40.94	-0.25	-0.61	41.04	41.04	40.9307	60361
1739316600	41.19	0	0.00	41.13	41.19	41.11	53840
1739230200	41.19	0.02	0.05	41.2	41.26	41.17	34981
1738971000	41.17	-0.12	-0.29	41.14	41.21	41.1	52132
1738884600	41.29	-0.05	-0.12	41.34	41.34	41.24	56676
1738798200	41.34	0.16	0.38	41.28	41.37	41.28	56131
1738711800	41.185	0.04	0.09	40.98	41.2	40.98	58828
1738625400	41.15	0.1	0.24	41.24	41.33	41.0701	120750
1738366200	41.05	0.07	0.17	40.99	41.05	40.92	132236
1738279800	40.98	0.02	0.05	41.02	41.06	40.94	39872
1738193400	40.96	-0.02	-0.05	41.01	41.0373	40.84	78685
1738107000	40.98	-0.01	-0.02	40.91	41.01	40.9	55757
1738020600	40.989	0.21	0.51	40.98	40.99	40.89	29813
1737761400	40.78	0.12	0.28	40.72	40.78	40.6501	39841
1737675000	40.665	0	0.00	40.665	40.665	40.665	0
1737588600	40.665	-0.05	-0.11	40.72	40.7327	40.64	69807
1737502200	40.71	0.01	0.02	40.686	40.7512	40.66	39567
1737156600	40.7	-0.02	-0.05	40.72	40.76	40.68	128126
1737070200	40.72	0.09	0.23	40.6	40.76	40.5951	54837
1736983800	40.625	0.31	0.77	40.56	40.63	40.5535	30706
1736897400	40.315	0.01	0.02	40.44	40.44	40.271	42800
1736811000	40.305	0.03	0.09	40.34	40.3425	40.2624	67727
1736551800	40.27	-0.23	-0.56	40.32	40.38	40.2401	85061
1736379000	40.495	0.12	0.30	40.428	40.5899	40.405	67622
1736292600	40.375	-0.05	-0.12	40.42	40.42	40.3072	60477
1736206200	40.4251	-0.01	-0.03	40.37	40.46	40.37	54881
1735947000	40.4386	-0.08	-0.19	40.54	40.54	40.4	83200
1735860600	40.515	0.02	0.06	40.55	40.6	40.47	36721
1735687800	40.4908	0.02	0.05	40.57	40.5999	40.43	147194
1735601400	40.47	0.1	0.25	40.5	40.55	40.44	266785
1735342200	40.37	-0.07	-0.18	40.43	40.47	40.35	101022
1735255800	40.441	-0.03	-0.07	40.36	40.49	40.3501	61206
1735077840	40.47	0.13	0.32	40.34	40.47	40.3	121017
1734996600	40.34	-0.09	-0.22	40.38	40.44	40.33	77650
1734737400	40.43	0.12	0.30	40.4639	40.53	40.4	116174
1734651000	40.31	-0.21	-0.51	40.4653	40.48	40.22	119578

Dimensional Inflation pr...

Romania Fx 5.75% Mar35 Usd

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관