First Trust North American Energy Infrastructure Fund【EMLP】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
First Trust North American Energy Infrastructure Fund (EMLP)
First Trust North American Energy Infrastructure Fund (EMLP) 과거

First Trust North American Energy Infrastructure Fund (EMLP)

36.9593

-0.3807

( -1.02% )

업데이트: 00:05:53

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.8007	-2.12049788136	37.76	37.8999	36.32693	473547	36.93557138	SP
4	0.9593	2.66472222222	36	38.34	35.6501	347020	36.86868996	SP
12	1.6593	4.70056657224	35.3	38.34	34.64	243858	36.58489303	SP
26	4.9493	15.4617307092	32.01	38.34	30.68	192282	35.04025103	SP
52	9.3693	33.9590431316	27.59	38.34	26.76	194930	32.11323099	SP
156	11.8093	46.9554671968	25.15	38.34	24.21	303845	28.00316714	SP
260	11.0293	42.5349016583	25.93	38.34	14.29	395018	24.35457016	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738279800	37.34	0.62	1.69	36.92	37.35	36.86	470048
1738193400	36.72	0.06	0.16	36.58	37.04	36.58	469700
1738107000	36.66	0.02	0.05	36.75	36.75	36.32693	696503
1738020600	36.64	-1.01	-2.68	37.24	37.24	36.33	420044
1737761400	37.65	0.01	0.03	37.76	37.8999	37.63	326735
1737675000	37.64	0	0.00	37.64	37.64	37.64	0
1737588600	37.64	-0.64	-1.67	38.34	38.34	37.64	272979
1737502200	38.28	0.7	1.86	37.89	38.3	37.89	367609
1737156600	37.58	0.1	0.27	37.4	37.76	37.39	465192
1737070200	37.48	0.64	1.74	36.87	37.49	36.87	317391
1736983800	36.84	0.3	0.82	36.97	37.1014	36.76	334483
1736897400	36.54	0.62	1.73	35.99	36.6584	35.99	412090
1736811000	35.92	0.1	0.28	35.74	35.94	35.7101	169250
1736551800	35.82	-0.37	-1.02	36.237	36.29	35.6863	299821
1736379000	36.19	0.38	1.06	35.89	36.19	35.6501	227402
1736292600	35.81	-0.05	-0.14	35.96	36.0684	35.78	233586
1736206200	35.86	-0.22	-0.61	36.24	36.24	35.805	248011
1735947000	36.08	0.22	0.61	36	36.225	35.96	165451
1735860600	35.86	0.21	0.59	35.76	35.9999	35.63	232135
1735687800	35.65	0.1	0.28	35.69	35.8171	35.51	173191
1735601400	35.55	0.01	0.03	35.35	35.64	35.1933	298852
1735342200	35.54	-0.07	-0.20	35.57	35.6399	35.32	167344
1735255800	35.61	-0.21	-0.59	35.79	35.79	35.4723	133487
1735077840	35.82	0.33	0.93	35.59	35.87	35.52	84741
1734996600	35.49	0.12	0.34	35.24	35.51	35.0005	194680
1734737400	35.37	0.54	1.55	34.77	35.37	34.72	128468
1734651000	34.83	0.19	0.55	34.82	35.08	34.755	157018
1734564600	34.64	-0.93	-2.61	35.58	35.58	34.64	246878
1734478200	35.57	-0.24	-0.67	35.53	35.65	35.43	152791
1734391800	35.81	-0.3	-0.83	36.11	36.11	35.7868	151066
1734132600	36.11	-0.35	-0.96	36.22	36.22	36.05	115288
1734046200	36.46	-0.03	-0.08	36.44	36.63	36.405	217246
1733959800	36.49	0.15	0.41	36.48	36.5709	36.3551	127822
1733873400	36.34	-0.19	-0.52	36.6	36.6	36.28	223693
1733787000	36.53	-0.51	-1.38	37.1	37.1	36.48	121405
1733527800	37.04	-0.39	-1.04	37.45	37.45	36.94	274466
1733441400	37.43	0.28	0.75	37.21	37.55	37.21	146308
1733355000	37.15	-0.34	-0.91	37.46	37.46	37.08	129810
1733268600	37.49	-0.07	-0.19	37.7643	37.7643	37.41	106495
1733182200	37.56	-0.68	-1.78	38.23	38.23	37.5	222650
1732917840	38.24	0.4	1.06	37.96	38.295	37.96	60789
1732750200	37.84	0.25	0.67	37.73	38.0081	37.7	194149
1732663800	37.59	0.16	0.43	37.38	37.68	37.339	218543
1732577400	37.43	-0.35	-0.93	37.94	38.025	37.24	289637
1732318200	37.78	0.12	0.32	37.72	37.87	37.6701	237405
1732231800	37.66	0.83	2.25	36.99	37.7	36.9004	350084
1732145400	36.83	0.08	0.22	36.86	36.89	36.59	232590
1732059000	36.75	0.23	0.63	36.46	36.84	36.345	105053
1731972600	36.52	0.45	1.25	36.13	36.56	36.13	171789
1731713400	36.07	0.43	1.21	35.65	36.09	35.65	204455
1731627000	35.64	0.05	0.14	35.67	35.74	35.52	162155
1731540600	35.59	-0.06	-0.17	35.73	35.75	35.54	116930
1731454200	35.65	-0.24	-0.67	35.93	35.97	35.506	458773
1731367800	35.89	0.31	0.87	35.61	35.97	35.61	444755
1731108600	35.58	0.3	0.85	35.3	35.61	35.18	129533
1731022200	35.28	0.17	0.48	35.16	35.39	35.07	244506
1730935800	35.11	0.68	1.98	34.77	35.2	34.7541	209066
1730849400	34.43	0.61	1.80	33.88	34.455	33.88	101882
1730763000	33.82	0.13	0.39	33.75	33.85	33.6534	122589
1730500200	33.69	-0.41	-1.20	34.24	34.24	33.6308	158664
1730413800	34.1	0.14	0.41	34.08	34.2641	34.02	90303

First Trust North Americ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관