First Trust Dow 30 Equal Weight ETF【EDOW】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
First Trust Dow 30 Equal Weight ETF (EDOW)
First Trust Dow 30 Equal Weight ETF (EDOW) 과거

First Trust Dow 30 Equal Weight ETF (EDOW)

36.5012

0.33

(0.91%)

마감 20 3월 5:00AM

36.5012

0.00

( 0.00% )

시간외 단일가: 8:01PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.5912	1.64633806739	35.91	36.7	35.4316	18622	36.23038562	SP
4	-1.5988	-4.19632545932	38.1	38.1698	35.4316	33923	37.02998746	SP
12	-0.2688	-0.731030731575	36.77	38.24	35.4316	30566	37.02297393	SP
26	0.8212	2.30156950673	35.68	38.24	35.19	25439	36.75187256	SP
52	2.6912	7.95977521443	33.81	38.24	32.5613	27243	35.20815283	SP
156	5.4912	17.7078361819	31.01	38.24	24.8158	34233	31.41498948	SP
260	17.4412	91.5068205666	19.06	38.24	17.2449	34810	29.66824743	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742423400	36.5012	0.33	0.91	36.25	36.7	36.25	16254
1742337000	36.1726	-0.25	-0.69	36.32	36.32	36.04	9245
1742250600	36.4253	0.34	0.93	36.01	36.55	36.01	28925
1741991400	36.09	0.51	1.44	35.73	36.33	35.689	30754
1741905000	35.5764	-0.37	-1.02	35.91	35.91	35.4316	7933
1741818600	35.9429	-0.11	-0.30	36.11	36.11	35.6628	34810
1741732200	36.0513	-0.5	-1.36	36.36	36.36	35.7783	41037
1741645800	36.55	-0.66	-1.78	36.79	37.1244	36.4126	23785
1741390200	37.2121	0.3	0.82	36.72	37.2121	36.72	125901
1741303800	36.9077	-0.34	-0.90	36.91	37.215	36.77	35074
1741217400	37.2438	0.33	0.89	36.88	37.3299	36.8016	111873
1741131000	36.9135	-0.59	-1.57	37.27	37.32	36.9005	25229
1741044600	37.5036	-0.45	-1.18	38	38.1698	37.3899	12775
1740785400	37.9529	0.4	1.06	37.5499	37.9529	37.375	9169
1740699000	37.555	-0.14	-0.36	37.67	37.96	37.5	33024
1740612600	37.69	-0.07	-0.19	37.84	38	37.5101	16074
1740526200	37.76	0.06	0.16	37.72	37.91	37.61	13030
1740439800	37.7	0.13	0.35	37.64	37.91	37.6	75162
1740180600	37.57	-0.39	-1.03	37.91	37.91	37.48	12363
1740094200	37.9623	-0.28	-0.73	38.1	38.1	37.7543	16185
1740007800	38.24	0.15	0.39	38.05	38.24	38.0076	23234
1739921400	38.09	0.05	0.13	38.01	38.11	37.9656	32607
1739575800	38.04	-0.12	-0.31	38.1	38.1499	37.9817	8082
1739489400	38.16	0.45	1.19	37.95	38.1629	37.87	37892
1739403000	37.71	-0.1	-0.26	37.58	37.85	37.53	69323
1739316600	37.81	0.13	0.33	37.62	37.86	37.6001	10903
1739230200	37.6842	0.2	0.54	37.74	37.74	37.57	8336
1738971000	37.48	-0.38	-1.00	37.94	37.96	37.45	52273
1738884600	37.86	-0.12	-0.32	38.1	38.1	37.78	14332
1738798200	37.98	0.22	0.58	37.8	38.09	37.7961	12628
1738711800	37.76	0.11	0.29	37.64	37.92	37.64	19586
1738625400	37.65	-0.11	-0.29	37.27	37.8542	37.2198	16517
1738366200	37.76	-0.3	-0.78	38.13	38.1482	37.75	10517
1738279800	38.0565	0.22	0.57	37.87	38.1934	37.87	45988
1738193400	37.84	-0.03	-0.08	37.84	37.966	37.7291	13125
1738107000	37.87	0.06	0.16	37.79	37.9454	37.7562	11845
1738020600	37.81	0.34	0.91	37.27	37.81	37.27	16440
1737761400	37.47	0.16	0.43	37.65	37.7838	37.43	29202
1737675000	37.31	0	0.00	37.31	37.31	37.31	0
1737588600	37.31	0.1	0.27	37.33	37.4489	37.271	31307
1737502200	37.21	0.36	0.98	36.99	37.35	36.99	16510
1737156600	36.8507	0.25	0.67	36.87	36.9699	36.84	9585
1737070200	36.6053	0.09	0.23	36.58	36.64	36.5073	92297
1736983800	36.52	0.44	1.22	36.57	36.68	36.4116	29438
1736897400	36.08	0.04	0.12	36.19	36.24	35.8511	75636
1736811000	36.0383	0.22	0.62	35.71	36.0383	35.7008	4595
1736551800	35.8157	-0.48	-1.33	36.08	36.1	35.77	15445
1736379000	36.2989	0.05	0.13	36.24	36.2989	36.0585	9917
1736292600	36.2512	-0.17	-0.46	36.53	36.57	36.2012	33366
1736206200	36.42	0.06	0.18	36.56	36.7074	36.31	12411
1735947000	36.3562	0.16	0.44	36.32	36.5099	36.28	38783
1735860600	36.1978	-0.07	-0.20	36.49	36.505	35.9869	155565
1735687800	36.27	-0.11	-0.31	36.37	36.52	36.1779	18755
1735601400	36.3844	-0.27	-0.72	36.3	36.51	36.11	11427
1735342200	36.6497	-0.3	-0.81	36.77	36.77	36.5	6010
1735255800	36.9499	0.09	0.24	36.77	36.9799	36.77	10939
1735077840	36.8621	0.27	0.74	36.57	36.8621	36.57	3380
1734996600	36.5898	0.05	0.13	36.44	36.5898	36.3	9808
1734737400	36.5433	0.32	0.87	36.02	36.815	36.02	180853

First Trust Dow 30 Equal...

BetaShares Capital

SUNO FUNDO DE FUNDOS DE ...

Fundamental Income Net L...

EnBW Energie Baden Wurtt...

Housing Australia

Vontobel Financial Produ...

Oma Saastopankki Oyj

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관