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

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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)

36.6771

-0.6029

( -1.62% )

업데이트: 01:14:19

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.4529	-1.21976838136	37.13	37.67	36.37	458091	37.1082052	SP
4	-0.3029	-0.819091400757	36.98	37.82	36.37	397612	37.28378568	SP
12	0.0771	0.210655737705	36.6	38.34	34.64	322096	36.863535	SP
26	3.7571	11.412818955	32.92	38.34	32.32	236389	36.08831679	SP
52	8.5671	30.477054429	28.11	38.34	28.11	201906	33.64493902	SP
156	10.1571	38.2997737557	26.52	38.34	24.21	305585	28.44178116	SP
260	12.1071	49.2759462759	24.57	38.34	14.29	387420	24.55445919	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741044600	37.28	-0.14	-0.37	37.48	37.67	37.04	613167
1740785400	37.42	0.68	1.85	36.84	37.42	36.8	214098
1740699000	36.74	-0.37	-1.00	37.13	37.13	36.73	289938
1740612600	37.11	0.14	0.38	36.99	37.24	36.8927	691520
1740526200	36.97	-0.35	-0.94	37.13	37.13	36.37	481733
1740439800	37.32	-0.1	-0.27	37.5	37.5498	37.16	387179
1740180600	37.42	-0.18	-0.48	37.61	37.7	37.275	278899
1740094200	37.6	-0.08	-0.21	37.61	37.729	37.24	470469
1740007800	37.68	0.03	0.08	37.6	37.82	37.55	873587
1739921400	37.65	0.36	0.97	37.36	37.66	37.36	370686
1739575800	37.29	-0.02	-0.05	37.48	37.595	37.25	239939
1739489400	37.31	0.26	0.70	37.08	37.409	37.03	397349
1739403000	37.05	-0.22	-0.59	36.95	37.26	36.875	262831
1739316600	37.27	-0.01	-0.03	37.31	37.31	36.93	254341
1739230200	37.28	0.23	0.62	37.29	37.43	37.04	189406
1738971000	37.05	-0.04	-0.11	37.23	37.23	36.8899	292447
1738884600	37.09	-0.28	-0.75	37.51	37.51	36.92	503749
1738798200	37.37	0.33	0.89	37.18	37.5352	37.165	365566
1738711800	37.04	-0.08	-0.22	36.98	37.26	36.85	395833
1738625400	37.12	0.33	0.90	36.41	37.17	36.2933	649066
1738366200	36.79	-0.55	-1.47	37.36	37.36	36.755	539016
1738279800	37.34	0.62	1.69	36.92	37.35	36.87	454751
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	37.88	38.3	37.88	370774
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	36.22	36.29	35.6863	311212
1736379000	36.19	0.38	1.06	35.81	36.19	35.6501	229637
1736292600	35.81	-0.05	-0.14	35.96	36.0684	35.78	233756
1736206200	35.86	-0.22	-0.61	36.24	36.257	35.805	248283
1735947000	36.08	0.22	0.61	36	36.225	35.96	166556
1735860600	35.86	0.21	0.59	35.76	35.9999	35.63	232142
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	299227
1735342200	35.54	-0.07	-0.20	35.57	35.6399	35.32	167473
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	195597
1734737400	35.37	0.54	1.55	34.77	35.37	34.72	132616
1734651000	34.83	0.19	0.55	34.82	35.08	34.755	157315
1734564600	34.64	-0.93	-2.61	35.58	35.58	34.64	249077
1734478200	35.57	-0.24	-0.67	35.53	35.65	35.43	157742
1734391800	35.81	-0.3	-0.83	36.11	36.11	35.7868	160153
1734132600	36.11	-0.35	-0.96	36.22	36.35	36.05	128533
1734046200	36.46	-0.03	-0.08	36.52	36.63	36.405	227387
1733959800	36.49	0.15	0.41	36.48	36.5709	36.3551	128962
1733873400	36.34	-0.19	-0.52	36.6	36.6	36.28	223857
1733787000	36.53	-0.51	-1.38	37.1	37.11	36.48	122389
1733527800	37.04	-0.39	-1.04	37.45	37.45	36.94	276238
1733441400	37.43	0.28	0.75	37.21	37.55	37.2	148365
1733355000	37.15	-0.34	-0.91	37.46	37.46	37.08	129813

First Trust North Americ...

Exchange Traded

Test Company Two

Exchange Traded Fund Amu...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관