Aptus Defined Risk ETF【DRSK】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Aptus Defined Risk ETF (DRSK)
Aptus Defined Risk ETF (DRSK) 과거

Aptus Defined Risk ETF (DRSK)

27.72

-0.07

(-0.25%)

마감 29 11월 6:00AM

27.72

0.00

(0.00%)

시간외 거래: 6:06AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	27.72	28.6769	27.55	115652	27.67069372	SP
4	-0.29	-1.03534451981	28.01	28.6769	27.49	201449	27.90530449	SP
12	-0.43	-1.52753108348	28.15	29.24	27.49	258878	28.2215717	SP
26	1.2	4.52488687783	26.52	29.24	26.44	184260	27.90820073	SP
52	3.7	15.4038301415	24.02	29.24	24.02	151319	27.1286933	SP
156	-1.28	-4.41379310345	29	29.24	22.7	153145	26.47917333	SP
260	0.12	0.434782608696	27.6	32.02	22.7	135146	27.5144953	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732750200	27.72	-0.07	-0.25	27.82	27.82	27.654	338862
1732663800	27.79	0.08	0.29	27.74	27.83	27.64	97290
1732577400	27.71	0.09	0.33	27.67	27.81	27.6233	132440
1732318200	27.62	0.01	0.04	27.66	27.66	27.553	111300
1732231800	27.61	-0.03	-0.11	27.68	28.6769	27.58	129643
1732145400	27.64	-0.06	-0.22	27.72	27.72	27.55	107589
1732059000	27.7	0.14	0.51	27.57	27.71	27.54	136467
1731972600	27.56	-0.05	-0.18	27.5	27.6	27.5	94167
1731713400	27.61	-0.19	-0.68	27.77	27.77	27.5	181050
1731627000	27.8	-0.22	-0.79	28.05	28.0725	27.7029	541589
1731540600	28.02	0	0.00	28.11	28.11	27.9198	202556
1731454200	28.02	-0.16	-0.57	28.16	28.17	27.8801	162292
1731367800	28.18	-0.11	-0.39	28.33	28.33	28.0709	107081
1731108600	28.29	0.01	0.04	28.35	28.35	28.2201	157205
1731022200	28.28	0.31	1.11	28.03	28.41	28.03	829039
1730935800	27.97	0.23	0.83	27.66	27.9999	27.65	185972
1730849400	27.74	0.15	0.54	27.64	27.74	27.54	149616
1730763000	27.59	0.05	0.18	27.65	27.86	27.49	147693
1730500200	27.54	-0.02	-0.07	27.7	27.89	27.52	103144
1730413800	27.56	-0.36	-1.29	27.9	27.9	27.5116	126068
1730327400	27.92	-0.06	-0.21	28.01	28.04	27.8741	326771
1730241000	27.98	0.1	0.36	27.88	27.99	27.77	168147
1730154600	27.88	-0.07	-0.25	27.95	28.21	27.8301	73618
1729895400	27.95	0.03	0.11	27.99	28.07	27.8867	287536
1729809000	27.92	0.03	0.11	27.96	27.96	27.86	99626
1729722600	27.89	-0.2	-0.71	28.08	28.08	27.7718	82783
1729636200	28.09	0.01	0.04	28.09	28.14	27.99	85890
1729549800	28.08	-0.12	-0.43	28.16	28.16	27.97	1491086
1729290600	28.2	0	0.00	28.25	28.25	28.1301	58903
1729204200	28.2	-0.08	-0.28	28.33	28.33	28.1701	180567
1729117800	28.28	0.13	0.46	28.26	28.39	28.18	132607
1729031400	28.15	-0.1	-0.35	28.25	28.3	28.1401	188568
1728945000	28.25	0	0.00	28.15	28.34	28.15	60048
1728685800	28.25	0.06	0.21	28.14	28.2895	28.1	57021
1728599400	28.19	0	0.00	28.2	28.2199	28.09	126217
1728513000	28.19	0.03	0.11	28.155	28.28	28.0379	89377
1728426600	28.16	0.06	0.21	28.12	28.17	27.989449	212504
1728340200	28.1	-0.12	-0.43	28.18	28.18	28.0201	114312
1728081000	28.22	-0.1	-0.35	28.35	28.35	28.0999	120619
1727994600	28.32	0.02	0.07	28.22	28.32	28.18	84893
1727908200	28.3	0.01	0.04	28.29	28.31	28.185	135883
1727821800	28.29	-0.01	-0.04	28.33	28.35	28.22	112795
1727735400	28.3	-0.05	-0.18	28.35	28.36	28.2037	343224
1727476200	28.35	-0.2	-0.70	28.44	28.93	28.3	214136
1727389800	28.55	0.06	0.21	28.59	28.61	28.45	236683
1727303400	28.49	-0.06	-0.21	28.63	28.63	28.43	639487
1727217000	28.55	0.05	0.18	28.55	28.62	28.4	510300
1727130600	28.5	-0.03	-0.11	28.41	28.61	28.41	357559
1726871400	28.53	-0.02	-0.07	28.61	28.8	28.385	500620
1726785000	28.55	0.18	0.63	28.53	29.24	28.45	2933113
1726698600	28.37	-0.06	-0.21	28.46	28.54	28.3103	277910
1726612200	28.43	-0.03	-0.11	28.42	28.5	28.38	225328
1726525800	28.46	0.04	0.14	28.46	28.46	28.3501	102296
1726266600	28.42	0.12	0.42	28.36	28.46	28.36	116919
1726180200	28.3	0.15	0.53	28.21	28.33	28.18	240120
1726093800	28.15	0.05	0.18	28.09	28.29	27.97	156864
1726007400	28.1	0.03	0.11	28.11	28.11	28.03	156430
1725921000	28.07	0.07	0.25	28.12	28.12	27.69	60994
1725661800	28	-0.05	-0.18	28.07	28.07	27.9492	162818
1725575400	28.05	0.03	0.11	28.13	28.13	27.9728	223896
1725489000	28.02	0.02	0.07	28.15	28.15	27.97	82035
1725402600	28	-0.06	-0.21	28.11	28.11	27.91	117196
1725057000	28.06	0.1	0.36	28.18	28.18	27.9044	133754
1724970600	27.96	-0.09	-0.32	28.16	28.22	27.95	138476
1724884200	28.05	-0.06	-0.21	28.18	28.18	27.99	111449

Aptus Defined Risk ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관