Euclidean Fundamental Value ETF【ECML】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Euclidean Fundamental Value ETF (ECML)
Euclidean Fundamental Value ETF (ECML) 과거

Euclidean Fundamental Value ETF (ECML)

35.7391

0.3506

(0.99%)

마감 24 11월 6:00AM

35.7391

0.00

(0.00%)

시간외 거래: 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.0691	3.08364580329	34.67	35.7391	34.57	286	34.95587885	SP
4	2.2841	6.82738006277	33.455	35.8	33.0789	1613	34.75129617	SP
12	1.8791	5.54961606615	33.86	35.8	31.9993	907	34.33951114	SP
26	2.2891	6.84334828102	33.45	36.97	30.9956	1210	33.14258498	SP
52	7.4791	26.4653220099	28.26	36.97	28.056	1413	32.18283105	SP
156	10.7291	42.8992403039	25.01	36.97	23.95	1799	29.36388895	SP
260	10.7291	42.8992403039	25.01	36.97	23.95	1799	29.36388895	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318200	35.7391	0.35	0.99	35.7391	35.7391	35.7391	169
1732231800	35.3885	0.47	1.36	35.05	35.3885	35.05	217
1732145400	34.9138	0.09	0.25	34.7049	34.9138	34.7049	532
1732059000	34.8261	-0.11	-0.30	34.57	34.8261	34.57	185
1731972600	34.9316	0.2	0.56	34.88	34.9316	34.88	312
1731713400	34.7366	-0.31	-0.89	34.67	34.7366	34.67	182
1731627000	35.0472	0.01	0.03	35.02	35.0472	35.02	222
1731540600	35.0352	-0.06	-0.16	35.37	35.37	35.0352	3193
1731454200	35.0917	-0.65	-1.81	35.71	35.71	35.0917	15153
1731367800	35.7371	0.16	0.46	35.79	35.8	35.7371	469
1731108600	35.5725	0.13	0.37	35.46	35.5725	35.46	111
1731022200	35.4421	-0.18	-0.50	35.7	35.7	35.4421	3200
1730935800	35.6201	1.52	4.45	35.09	35.72	35.09	569
1730849400	34.1041	0.73	2.18	33.34	34.1041	33.34	2119
1730763000	33.375999	0.3	0.90	33.229999	33.549999	33.229999	1769
1730500200	33.078899	-0.06	-0.19	33.11	33.11	33.078899	1303
1730413800	33.1411	-0.26	-0.79	33.31	33.31	33.1411	5
1730327400	33.4045	0.06	0.19	33.34	33.509999	33.34	1504
1730241000	33.3427	-0.35	-1.03	33.32	33.3427	33.32	9
1730154600	33.6886	0.32	0.96	33.49	33.6886	33.49	76
1729895400	33.3677	-0.1	-0.31	33.455	33.455	33.3677	1135
1729809000	33.4703	0.28	0.86	33.445	33.4703	33.445	246
1729722600	33.1862	-0.31	-0.92	33.369999	33.369999	33.1862	5831
1729636200	33.494999	-0.33	-0.98	33.72	33.72	33.494999	14
1729549800	33.8254	-0.68	-1.98	34.59	34.59	33.8254	10
1729290600	34.5087	-0.02	-0.05	34.59	34.59	34.5087	14
1729204200	34.5265	-0.12	-0.33	34.5265	34.5265	34.5265	6
1729117800	34.6422	0.41	1.20	34.44	34.68	34.44	104
1729031400	34.2321	-0.28	-0.81	34.2321	34.2321	34.2321	2
1728945000	34.5128	0.2	0.58	34.29	34.5128	34.29	8
1728685800	34.3126	0.37	1.08	34.0208	34.3126	34.02	1020
1728599400	33.9471	-0.08	-0.25	33.78	34	33.78	298
1728513000	34.0313	0.09	0.26	33.81	34.14	33.81	114
1728426600	33.9431	-0.34	-0.99	34.26	34.26	33.89	20
1728340200	34.2841	0.05	0.16	34.17	34.2841	34.17	26
1728081000	34.2292	0.2	0.59	34.45	34.45	34.2	216
1727994600	34.0293	0.05	0.14	33.81	34.0293	33.81	4
1727908200	33.9831	-0.27	-0.79	33.9831	33.9831	33.9831	6
1727821800	34.2521	0.04	0.13	34.15	34.2521	34.15	480
1727735400	34.2087	0.04	0.13	34.07	34.2087	34.07	4
1727476200	34.1648	0.38	1.14	33.91	34.1648	33.91	122
1727389800	33.7805	0.21	0.62	33.97	33.97	33.7805	1510
1727303400	33.5736	-0.66	-1.92	34.2	34.2	33.5736	69
1727217000	34.2293	0.13	0.38	34.32	34.32	34.17	3347
1727130600	34.099	0.21	0.62	34.11	34.11	34.099	344
1726871400	33.8901	-0.51	-1.48	34.27	34.27	33.8901	93
1726785000	34.3982	0.7	2.07	34.35	34.3982	34.3	903
1726698600	33.7012	0.02	0.06	33.73	33.73	33.59	4646
1726612200	33.682	0.32	0.96	33.64	33.682	33.64	31
1726525800	33.360999	0.19	0.57	33.39	33.39	33.360999	5
1726266600	33.1704	0.8	2.48	33.119999	33.1704	33.119999	7
1726180200	32.3671	0.37	1.15	32.42	32.42	32.3671	267
1726093800	31.9993	-0.06	-0.19	32	32	31.9993	22
1726007400	32.058799	-0.23	-0.71	32.36	32.36	32.058799	5
1725921000	32.287799	-0.09	-0.28	32.29	32.29	32.287799	128
1725661800	32.38	-0.12	-0.36	32.38	32.38	32.38	12
1725575400	32.4973	-0.23	-0.72	32.49	32.54	32.49	121
1725489000	32.7319	-0.18	-0.56	32.68	32.7319	32.68	113
1725402600	32.9166	-1.1	-3.23	33.25	33.25	32.9166	101
1725057000	34.0141	0.3	0.88	33.86	34.0141	33.74	1003
1724970600	33.7173	0.13	0.40	33.76	33.76	33.7173	65
1724884200	33.5824	-0.12	-0.36	33.61	36.97	33.5824	158
1724797800	33.7028	-0.25	-0.75	33.71	33.71	33.7	1200
1724711400	33.9566	-0.07	-0.19	34.37	34.37	33.9566	342
1724452200	34.0218	1.02	3.08	33.46	34.0218	33.46	1482

Euclidean Fundamental Va...

Zoominfo Technologies

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관