Hot Features
프리미엄
Ft Energy Income Partners Strategy ETF (EIPX)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.83 | -3.13681027967 | 26.46 | 26.47 | 25.36 | 20531 | 25.79148335 | SP |
| 4 | 0.9 | 3.63930448848 | 24.73 | 26.71 | 24.61 | 31674 | 25.54966558 | SP |
| 12 | 0.46 | 1.82757250695 | 25.17 | 26.71 | 23.72 | 26759 | 25.33894859 | SP |
| 26 | 1.73 | 7.23849372385 | 23.9 | 26.71 | 22.86 | 20467 | 24.84717333 | SP |
| 52 | 4.41 | 20.7822808671 | 21.22 | 26.71 | 20.6363 | 23647 | 23.66329543 | SP |
| 156 | 5.98 | 30.4325699746 | 19.65 | 26.71 | 18.6 | 36490 | 21.45189883 | SP |
| 260 | 5.98 | 30.4325699746 | 19.65 | 26.71 | 18.6 | 36490 | 21.45189883 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193400 | 25.63 | 0.06 | 0.23 | 25.82 | 25.82 | 25.585 | 11443 |
| 1738107000 | 25.57 | 0.02 | 0.06 | 25.63 | 25.63 | 25.36 | 20568 |
| 1738020600 | 25.5538 | -0.71 | -2.71 | 26 | 26 | 25.41 | 24361 |
| 1737761400 | 26.265 | -0.03 | -0.11 | 26.46 | 26.47 | 26.2467 | 25751 |
| 1737675000 | 26.295 | 0 | 0.00 | 26.295 | 26.295 | 26.295 | 0 |
| 1737588600 | 26.295 | -0.39 | -1.44 | 26.67 | 26.67 | 26.295 | 79110 |
| 1737502200 | 26.68 | 0.34 | 1.27 | 26.4001 | 26.71 | 26.4001 | 38167 |
| 1737156600 | 26.3446 | 0.1 | 0.40 | 26.22 | 26.3829 | 26.22 | 5048 |
| 1737070200 | 26.24 | 0.35 | 1.35 | 25.9 | 26.24 | 25.9 | 14953 |
| 1736983800 | 25.89 | 0.25 | 0.98 | 26.06 | 26.06 | 25.87 | 11465 |
| 1736897400 | 25.64 | 0.41 | 1.63 | 25.3 | 25.64 | 25.3 | 3679 |
| 1736811000 | 25.23 | 0.18 | 0.72 | 25.05 | 25.28 | 25.05 | 135089 |
| 1736551800 | 25.05 | -0.09 | -0.36 | 25.28 | 25.28 | 24.99 | 9839 |
| 1736379000 | 25.14 | 0.09 | 0.36 | 25.03 | 25.14 | 24.9 | 20625 |
| 1736292600 | 25.05 | 0.12 | 0.48 | 25.04 | 25.13 | 24.97 | 17249 |
| 1736206200 | 24.93 | -0.02 | -0.07 | 25.1 | 25.16 | 24.88 | 24550 |
| 1735947000 | 24.948 | 0.19 | 0.76 | 24.91 | 24.9983 | 24.86 | 69441 |
| 1735860600 | 24.76 | 0.25 | 1.02 | 24.73 | 24.82 | 24.61 | 23188 |
| 1735687800 | 24.51 | 0.1 | 0.43 | 24.51 | 24.59 | 24.46 | 5769 |
| 1735601400 | 24.406 | 0.1 | 0.39 | 24.29 | 24.4699 | 24.16 | 18237 |
| 1735342200 | 24.31 | -0.06 | -0.25 | 24.4 | 24.4 | 24.22 | 10741 |
| 1735255800 | 24.37 | -0.14 | -0.56 | 24.5 | 24.5 | 24.33 | 4918 |
| 1735077840 | 24.508 | 0.26 | 1.08 | 24.27 | 24.52 | 24.27 | 36183 |
| 1734996600 | 24.246 | 0.17 | 0.69 | 23.97 | 24.25 | 23.96 | 26266 |
| 1734737400 | 24.08 | 0.29 | 1.22 | 23.9 | 24.09 | 23.9 | 7838 |
| 1734651000 | 23.79 | -0.01 | -0.04 | 24.06 | 24.07 | 23.79 | 16071 |
| 1734564600 | 23.8 | -0.65 | -2.64 | 24.44 | 24.48 | 23.8 | 20374 |
| 1734478200 | 24.445 | -0.22 | -0.87 | 24.44 | 24.47 | 24.37 | 128762 |
| 1734391800 | 24.66 | -0.32 | -1.28 | 24.92 | 24.93 | 24.655 | 83406 |
| 1734132600 | 24.98 | -0.33 | -1.30 | 25.05 | 25.09 | 24.96 | 23261 |
| 1734046200 | 25.31 | -0.15 | -0.59 | 25.38 | 25.43 | 25.29 | 54092 |
| 1733959800 | 25.46 | 0.21 | 0.85 | 25.35 | 25.495 | 25.3302 | 24298 |
| 1733873400 | 25.2466 | -0.19 | -0.76 | 25.3805 | 25.47 | 25.2466 | 6446 |
| 1733787000 | 25.44 | -0.15 | -0.59 | 25.73 | 25.78 | 25.44 | 6949 |
| 1733527800 | 25.59 | -0.38 | -1.46 | 26.01 | 26.01 | 25.59 | 16138 |
| 1733441400 | 25.97 | 0.18 | 0.70 | 25.89 | 26.03 | 25.89 | 5203 |
| 1733355000 | 25.79 | -0.36 | -1.38 | 26.19 | 26.19 | 25.7403 | 6874 |
| 1733268600 | 26.15 | -0.03 | -0.10 | 26.26 | 26.2689 | 26.13 | 8889 |
| 1733182200 | 26.177 | -0.35 | -1.32 | 26.56 | 26.56 | 26.08 | 6266 |
| 1732917840 | 26.5261 | 0.26 | 0.99 | 26.42 | 26.57 | 26.42 | 4679 |
| 1732750200 | 26.2648 | 0.07 | 0.29 | 26.23 | 26.3399 | 26.23 | 2903 |
| 1732663800 | 26.19 | 0.02 | 0.08 | 26.1831 | 26.2 | 26.0626 | 150202 |
| 1732577400 | 26.17 | -0.32 | -1.19 | 26.59 | 26.62 | 26.11 | 35163 |
| 1732318200 | 26.485 | 0.09 | 0.32 | 26.44 | 26.52 | 26.44 | 6386 |
| 1732231800 | 26.4 | 0.47 | 1.81 | 26.12 | 26.44 | 26.12 | 13216 |
| 1732145400 | 25.93 | 0.11 | 0.41 | 25.86 | 25.93 | 25.7687 | 2976 |
| 1732059000 | 25.825 | 0.06 | 0.25 | 25.71 | 25.825 | 25.71 | 26199 |
| 1731972600 | 25.76 | 0.33 | 1.30 | 25.5 | 25.79 | 25.5 | 24553 |
| 1731713400 | 25.43 | 0.12 | 0.47 | 25.32 | 25.49 | 25.32 | 28135 |
| 1731627000 | 25.31 | 0.12 | 0.49 | 25.25 | 25.35 | 25.1901 | 49710 |
| 1731540600 | 25.1867 | -0.01 | -0.05 | 25.24 | 25.2504 | 25.0809 | 4258 |
| 1731454200 | 25.2 | -0.22 | -0.87 | 25.39 | 25.39 | 25.1138 | 5226 |
| 1731367800 | 25.4214 | 0.18 | 0.72 | 25.21 | 25.45 | 25.21 | 9460 |
| 1731108600 | 25.24 | 0.05 | 0.20 | 25.11 | 25.24 | 25.11 | 1398 |
| 1731022200 | 25.19 | 0.14 | 0.54 | 25.115 | 25.28 | 25.1038 | 20998 |
| 1730935800 | 25.055 | 0.56 | 2.31 | 24.8551 | 25.1126 | 24.8521 | 10212 |
| 1730849400 | 24.4904 | 0.26 | 1.07 | 24.28 | 24.4904 | 24.28 | 2598 |
| 1730763000 | 24.23 | 0.26 | 1.10 | 24.09 | 24.25 | 24.09 | 26244 |
| 1730500200 | 23.9657 | -0.34 | -1.42 | 24.45 | 24.45 | 23.9458 | 59684 |
| 1730413800 | 24.31 | 0.04 | 0.17 | 24.28 | 24.35 | 24.28 | 8458 |
| 1730327400 | 24.268 | 0.07 | 0.27 | 24.2519 | 24.31 | 24.2519 | 6853 |
