First Trust Alerian Disruptive Technology Real Estate ETF【DTRE】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
First Trust Alerian Disruptive Technology Real Estate ETF (DTRE)
First Trust Alerian Disruptive Technology Real Estate ETF (DTRE) 과거

First Trust Alerian Disruptive Technology Real Estate ETF (DTRE)

37.6093

-1.33

(-3.42%)

마감 19 12월 6:00AM

38.99

1.38

(3.67%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.6607	-6.60715172585	40.27	40.7246	38.9402	2825	39.50261003	SP
4	-3.2007	-7.84293065425	40.81	42.19	38.9402	1611	40.34021859	SP
12	-6.7407	-15.1988726043	44.35	45.01	38.9402	1500	41.72790328	SP
26	-0.8207	-2.13557116836	38.43	45.0619	37.42	1264	41.02846616	SP
52	-5.2707	-12.291744403	42.88	45.0619	36.93	1462	40.83306716	SP
156	-0.9807	-2.54133195128	38.59	45.57	34.76	2030	40.21844759	SP
260	-0.9807	-2.54133195128	38.59	45.57	34.76	2030	40.21844759	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734564600	37.6093	-1.33	-3.42	38.99	38.99	37.6093	2594
1734478200	38.9402	-0.27	-0.69	39.21	39.27	38.9402	6502
1734391800	39.21	-0.26	-0.66	39.09	39.29	38.97	2107
1734132600	39.4715	-0.92	-2.27	39.46	39.51	39.46	1447
1734046200	40.3878	-0.2	-0.49	40.6165	40.6165	40.3878	443
1733959800	40.5854	0.09	0.23	40.27	40.7246	40.27	3626
1733873400	40.493	-0.73	-1.76	41.3	41.3	40.39	3874
1733787000	41.22	0.28	0.68	41.196	41.22	41.0963	346
1733527800	40.9434	-0.18	-0.44	40.94	40.9434	40.94	485
1733441400	41.1264	-0.09	-0.23	41.1264	41.1264	41.1264	251
1733355000	41.2207	-0.2	-0.49	40.98	41.25	40.98	1802
1733268600	41.4242	-0.17	-0.41	41.28	41.51	41.28	378
1733182200	41.5933	-0.39	-0.93	41.51	41.5933	41.41	645
1732917840	41.9834	-0.1	-0.23	41.9828	41.9834	41.9828	269
1732750200	42.0817	0.42	1.01	42.19	42.19	42.0817	689
1732663800	41.6628	-0.06	-0.15	41.6224	41.732	41.6224	982
1732577400	41.7246	0.49	1.19	41.15	41.7246	41.15	1664
1732318200	41.233	0.45	1.10	40.57	41.233	40.57	302
1732231800	40.7863	0.05	0.13	40.96	40.96	40.72	4491
1732145400	40.7351	-0.18	-0.44	40.81	40.81	40.47	312
1732059000	40.9168	0.18	0.44	42.36	42.36	40.79	487
1731972600	40.7365	0.33	0.81	40.54	40.7365	40.34	2235
1731713400	40.4105	0.13	0.33	40.44	40.44	40.3434	324
1731627000	40.2784	-0.41	-1.02	40.51	40.51	40.2784	202
1731540600	40.6922	-0.02	-0.05	40.91	40.91	40.58	1545
1731454200	40.7108	-0.48	-1.17	40.71	40.7108	40.59	1546
1731367800	41.194	-0.29	-0.70	41.2	41.6549	41.194	760
1731108600	41.4829	0.51	1.25	41.33	41.485	41.24	1935
1731022200	40.97	-0.1	-0.24	40.96	41.11	40.85	1694
1730935800	41.0698	-0.96	-2.28	40.89	41.0698	40.89	967
1730849400	42.0265	0.35	0.83	41.69	42.0265	41.69	630
1730763000	41.68	0.28	0.68	41.65	41.89	41.483	1190
1730500200	41.3968	-0.45	-1.07	41.89	41.89	41.3968	749
1730413800	41.8462	-0.4	-0.94	42.3	42.3	41.8462	1418
1730327400	42.2424	0.11	0.25	42.265	42.3869	42.2424	488
1730241000	42.1362	-0.56	-1.32	42.45	42.45	41.99	1372
1730154600	42.7011	0.32	0.76	42.34	42.7011	42.34	336
1729895400	42.3777	-0.39	-0.91	41.96	43.15	41.96	897
1729809000	42.7669	-0.1	-0.24	42.56	42.9	42.56	1607
1729722600	42.8699	0.16	0.37	42.62	42.8699	42.59	932
1729636200	42.7135	0.07	0.15	42.5456	42.715	42.48	1693
1729549800	42.6474	-0.8	-1.85	42.89	42.89	42.635	362
1729290600	43.4514	0.18	0.42	43.15	43.52	43.15	854
1729204200	43.27	-0.59	-1.35	43.47	43.47	43.27	1380
1729117800	43.8603	0.63	1.45	43.73	43.8603	43.73	577
1729031400	43.233	0.39	0.92	42.97	43.406	42.89	9075
1728945000	42.8391	0.17	0.39	42.27	42.98	42.27	5204
1728685800	42.6712	0.36	0.84	42	42.6712	42	242
1728599400	42.3144	-0.11	-0.27	42.17	42.3144	42.17	107
1728513000	42.4292	-0.35	-0.83	42.34	42.54	42.26	1070
1728426600	42.7841	0.06	0.14	42.5	43.12	42.5	9263
1728340200	42.7253	-0.43	-1.00	42.71	42.7599	42.57	3880
1728081000	43.1552	-0.2	-0.47	42.76	43.1552	42.76	777
1727994600	43.3596	-0.38	-0.86	43.2	43.3596	43.2	43
1727908200	43.7353	-0.22	-0.50	43.45	43.7353	43.45	42
1727821800	43.9571	-0.27	-0.62	44.45	44.45	43.9571	152
1727735400	44.2299	-0.09	-0.20	45.01	45.01	43.85	890
1727476200	44.3202	0.23	0.53	44.31	44.3202	44.31	67
1727389800	44.0884	-0.21	-0.48	44.07	44.0884	44.07	131
1727303400	44.2999	-0.47	-1.04	44.35	44.35	44.23	778
1727217000	44.7663	0.17	0.39	44.59	44.7663	44.59	21
1727130600	44.5934	0.38	0.86	44.5934	44.5934	44.5934	75
1726871400	44.2148	-0.4	-0.89	44.2148	44.2148	44.2148	87
1726785000	44.6128	0.3	0.68	44.62	44.62	44.6128	396

First Trust Alerian Disr...

SG Issuer Sg Issuer Zc F...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관