Hot Features
프리미엄
ProShares Short MSCI EAFE (EFZ)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1574 | 0.95451788963 | 16.49 | 17.15 | 16.43 | 70266 | 16.8751895 | SP |
| 4 | 0.0874 | 0.527777777778 | 16.56 | 17.15 | 16.03 | 156534 | 16.3661098 | SP |
| 12 | 1.3974 | 9.16327868852 | 15.25 | 17.15 | 15.25 | 88610 | 16.3893337 | SP |
| 26 | 0.0974 | 0.588519637462 | 16.55 | 17.44 | 15.1047 | 74239 | 16.39923765 | SP |
| 52 | -0.5726 | -3.32520325203 | 17.22 | 17.83 | 15.1047 | 61527 | 16.66425693 | SP |
| 156 | -1.2126 | -6.78947368421 | 17.86 | 24.46 | 15.1047 | 134336 | 19.53984839 | SP |
| 260 | -7.6726 | -31.5485197368 | 24.32 | 36.32 | 15.1047 | 101102 | 20.63277826 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 16.6474 | -0.05 | -0.31 | 16.67 | 16.739999 | 16.6474 | 27095 |
| 1734996600 | 16.7 | -0.29 | -1.71 | 16.76 | 16.84 | 16.69 | 22000 |
| 1734737400 | 16.99 | 0.05 | 0.29 | 17.15 | 17.15 | 16.86 | 32085 |
| 1734651000 | 16.9403 | 0.04 | 0.24 | 16.81 | 16.95 | 16.81 | 174245 |
| 1734564600 | 16.9 | 0.42 | 2.55 | 16.489999 | 16.9 | 16.475 | 89702 |
| 1734478200 | 16.48 | 0.03 | 0.18 | 16.489999 | 16.5 | 16.43 | 33878 |
| 1734391800 | 16.4496 | 0.05 | 0.31 | 16.48 | 16.48 | 16.41 | 62508 |
| 1734132600 | 16.3995 | 0.04 | 0.24 | 16.3 | 16.44 | 16.3 | 1087246 |
| 1734046200 | 16.36 | 0.18 | 1.11 | 16.26 | 16.36 | 16.26 | 4127 |
| 1733959800 | 16.18 | -0.12 | -0.74 | 16.21 | 16.239999 | 16.18 | 7772 |
| 1733873400 | 16.3 | 0.15 | 0.93 | 16.18 | 16.3 | 16.18 | 28681 |
| 1733787000 | 16.149799 | 0.04 | 0.25 | 16.059999 | 16.149799 | 16.03 | 53487 |
| 1733527800 | 16.11 | -0.01 | -0.06 | 16.059999 | 16.17 | 16.059999 | 43666 |
| 1733441400 | 16.12 | -0.08 | -0.49 | 16.11 | 16.149999 | 16.079999 | 56913 |
| 1733355000 | 16.1997 | -0 | -0.02 | 16.2029 | 16.219999 | 16.17 | 6541 |
| 1733268600 | 16.203 | -0.09 | -0.57 | 16.2 | 16.26 | 16.17 | 1106690 |
| 1733182200 | 16.296399 | -0.04 | -0.27 | 16.309999 | 16.43 | 16.28 | 111034 |
| 1732917840 | 16.34 | -0.21 | -1.27 | 16.469999 | 16.489999 | 16.34 | 10956 |
| 1732750200 | 16.55 | -0.09 | -0.56 | 16.559999 | 16.59 | 16.54 | 33131 |
| 1732663800 | 16.643999 | 0.11 | 0.69 | 16.559999 | 16.6892 | 16.559999 | 11836 |
| 1732577400 | 16.53 | -0.1 | -0.60 | 16.48 | 16.565 | 16.469999 | 17043 |
| 1732318200 | 16.629999 | -0.02 | -0.12 | 16.64 | 16.64 | 16.590399 | 11835 |
| 1732231800 | 16.649999 | -0.04 | -0.21 | 16.7 | 16.73 | 16.6411 | 13906 |
| 1732145400 | 16.684999 | 0.07 | 0.42 | 16.67 | 16.78 | 16.67 | 24625 |
| 1732059000 | 16.614999 | 0.04 | 0.23 | 16.76 | 16.76 | 16.59 | 55571 |
| 1731972600 | 16.5761 | -0.13 | -0.80 | 16.73 | 16.73 | 16.560099 | 2887 |
| 1731713400 | 16.71 | 0.08 | 0.47 | 16.64 | 16.77 | 16.64 | 7671 |
| 1731627000 | 16.6319 | -0.03 | -0.17 | 16.51 | 16.64 | 16.5 | 173425 |
| 1731540600 | 16.6595 | 0.1 | 0.60 | 16.640999 | 16.7218 | 16.6353 | 410955 |
| 1731454200 | 16.559999 | 0.31 | 1.91 | 16.41 | 16.629999 | 16.41 | 794794 |
| 1731367800 | 16.25 | -0 | -0.03 | 16.18 | 16.25 | 16.18 | 25640 |
| 1731108600 | 16.2543 | 0.23 | 1.43 | 16.18 | 16.3 | 16.12 | 43041 |
| 1731022200 | 16.0244 | -0.24 | -1.47 | 16.09 | 16.1 | 15.9921 | 7510 |
| 1730935800 | 16.2638 | 0.25 | 1.59 | 16.23 | 16.36 | 16.23 | 175242 |
| 1730849400 | 16.01 | -0.18 | -1.11 | 16.129999 | 16.129999 | 16.01 | 4537 |
| 1730763000 | 16.19 | 0 | 0.00 | 16.09 | 16.19 | 16.0322 | 29008 |
| 1730500200 | 16.19 | -0.03 | -0.18 | 16.14 | 16.2 | 16.1 | 53111 |
| 1730413800 | 16.219999 | 0.1 | 0.62 | 16.2 | 16.3399 | 16.2 | 10011 |
| 1730327400 | 16.12 | 0.11 | 0.69 | 16.079999 | 16.12 | 16.04 | 4372 |
| 1730241000 | 16.009799 | 0.07 | 0.44 | 16.02 | 16.02 | 15.99 | 4267 |
| 1730154600 | 15.94 | -0.14 | -0.87 | 16.01 | 16.01 | 15.92 | 11259 |
| 1729895400 | 16.079999 | 0.07 | 0.44 | 15.97 | 16.088999 | 15.95 | 134781 |
| 1729809000 | 16.01 | -0.09 | -0.56 | 15.98 | 16.059999 | 15.97 | 8728 |
| 1729722600 | 16.1 | 0.18 | 1.16 | 16.05 | 16.158999 | 16.05 | 8864 |
| 1729636200 | 15.9151 | 0.08 | 0.47 | 15.93 | 15.96 | 15.91 | 50307 |
| 1729549800 | 15.84 | 0.2 | 1.25 | 15.76 | 15.86 | 15.735 | 106266 |
| 1729290600 | 15.6444 | -0.11 | -0.67 | 15.68 | 15.7 | 15.64 | 3241 |
| 1729204200 | 15.75 | 0.01 | 0.04 | 15.73 | 15.75 | 15.701 | 7718 |
| 1729117800 | 15.7443 | -0.04 | -0.23 | 15.74 | 15.76 | 15.72 | 2420 |
| 1729031400 | 15.78 | 0.27 | 1.74 | 15.5885 | 15.79 | 15.5885 | 5920 |
| 1728945000 | 15.51 | -0.05 | -0.29 | 15.59 | 15.61 | 15.51 | 8179 |
| 1728685800 | 15.555 | -0.08 | -0.48 | 15.63 | 15.63 | 15.555 | 1521 |
| 1728599400 | 15.63 | 0.03 | 0.16 | 15.67 | 15.71 | 15.63 | 5627 |
| 1728513000 | 15.605 | -0.01 | -0.07 | 15.71 | 15.71 | 15.6 | 4509 |
| 1728426600 | 15.6165 | 0.03 | 0.17 | 15.63 | 15.66 | 15.61 | 4432 |
| 1728340200 | 15.59 | 0.1 | 0.65 | 15.55 | 15.63 | 15.54 | 9104 |
| 1728081000 | 15.49 | -0.09 | -0.58 | 15.58 | 15.58 | 15.49 | 8944 |
| 1727994600 | 15.58 | 0.14 | 0.91 | 15.57 | 15.61 | 15.56 | 6670 |
| 1727908200 | 15.44 | 0.04 | 0.26 | 15.45 | 15.48 | 15.4089 | 2879 |
| 1727821800 | 15.4 | 0.12 | 0.79 | 15.25 | 15.46 | 15.25 | 9705 |
| 1727735400 | 15.2798 | 0.07 | 0.46 | 15.23 | 15.3593 | 15.23 | 11226 |
| 1727476200 | 15.2103 | 0.09 | 0.59 | 15.14 | 15.23 | 15.12 | 28317 |
| 1727389800 | 15.1218 | -0.33 | -2.12 | 15.18 | 15.2 | 15.1047 | 17128 |
| 1727303400 | 15.45 | -0.22 | -1.40 | 15.344 | 15.46 | 15.344 | 41499 |
