Hot Features
프리미엄
Proshares Ultra Ether ETF (ETHT)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.34 | -21.7589576547 | 15.35 | 16.569 | 11.68 | 137956 | 14.24599509 | SP |
| 4 | -1.18 | -8.94617134193 | 13.19 | 16.569 | 11.05 | 139900 | 13.36880799 | SP |
| 12 | -14.51 | -54.7134238311 | 26.52 | 32.7397 | 10.93 | 147499 | 16.89643388 | SP |
| 26 | -27.9357 | -69.934185657 | 39.9457 | 40.4401 | 10.93 | 117822 | 17.91154801 | SP |
| 52 | -27.9357 | -69.934185657 | 39.9457 | 40.4401 | 10.93 | 117822 | 17.91154801 | SP |
| 156 | -27.9357 | -69.934185657 | 39.9457 | 40.4401 | 10.93 | 117822 | 17.91154801 | SP |
| 260 | -27.9357 | -69.934185657 | 39.9457 | 40.4401 | 10.93 | 117822 | 17.91154801 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727908200 | 12.34 | -1.22 | -9.00 | 12.93 | 13.4999 | 12.3001 | 172393 |
| 1727821800 | 13.56 | -1.33 | -8.93 | 15 | 15.06 | 13 | 208339 |
| 1727735400 | 14.89 | -1.34 | -8.26 | 15.32 | 15.3318 | 14.69 | 120021 |
| 1727476200 | 16.23 | 0.59 | 3.77 | 15.71 | 16.568999 | 15.56 | 137849 |
| 1727389800 | 15.64 | 0.92 | 6.25 | 15.35 | 15.76 | 15.1891 | 75170 |
| 1727303400 | 14.72 | -0.94 | -6.00 | 15.29 | 15.43 | 14.71 | 98769 |
| 1727217000 | 15.66 | -0.29 | -1.82 | 15.49 | 15.769 | 14.97 | 89555 |
| 1727130600 | 15.95 | 1.49 | 10.30 | 15.64 | 16.2899 | 15.4801 | 175939 |
| 1726871400 | 14.46 | 0.87 | 6.40 | 14.36 | 14.75 | 14.1978 | 139618 |
| 1726785000 | 13.59 | 1.58 | 13.16 | 13.41 | 13.89 | 13.1608 | 252987 |
| 1726698600 | 12.01 | -0.47 | -3.77 | 11.97 | 12.6 | 11.76 | 140114 |
| 1726612200 | 12.48 | 0.85 | 7.35 | 12.17 | 12.87 | 11.9801 | 162207 |
| 1726525800 | 11.6255 | -1.68 | -12.66 | 11.98 | 11.9999 | 11.59 | 195620 |
| 1726266600 | 13.31 | 0.65 | 5.13 | 12.48 | 13.37 | 12.46 | 106580 |
| 1726180200 | 12.66 | 0.21 | 1.69 | 12.48 | 12.66 | 12.19 | 104160 |
| 1726093800 | 12.45 | -0.45 | -3.49 | 12.34 | 12.739 | 11.78 | 49823 |
| 1726007400 | 12.9 | 0.31 | 2.46 | 12.47 | 12.96 | 12.2365 | 198337 |
| 1725921000 | 12.59 | 1.38 | 12.31 | 12.14 | 12.59 | 11.8172 | 87691 |
| 1725661800 | 11.21 | -1.59 | -12.42 | 13.14 | 13.19 | 11.05 | 308425 |
| 1725575400 | 12.8 | -1.01 | -7.31 | 13.13 | 13.33 | 12.64 | 114579 |
| 1725489000 | 13.81 | 0.11 | 0.80 | 13.17 | 14.19 | 13.14 | 74751 |
| 1725402600 | 13.7 | -0.74 | -5.12 | 14.44 | 14.44 | 13.57 | 78788 |
| 1725057000 | 14.44 | -0.27 | -1.84 | 14.59 | 14.83 | 13.6 | 158357 |
| 1724970600 | 14.71 | 0.26 | 1.80 | 15.14 | 15.48 | 14.54 | 113602 |
| 1724884200 | 14.45 | -0.94 | -6.11 | 14.67 | 14.88 | 13.98 | 183460 |
| 1724797800 | 15.39 | -1.24 | -7.46 | 15.92 | 15.92 | 15.16 | 151294 |
| 1724711400 | 16.629999 | -0.92 | -5.24 | 17.31 | 17.33 | 16.59 | 82382 |
| 1724452200 | 17.55 | 1.76 | 11.15 | 16.45 | 17.6 | 16.19 | 197261 |
| 1724365800 | 15.79 | -0.58 | -3.54 | 16.09 | 16.09 | 15.61 | 95761 |
| 1724279400 | 16.37 | 0.58 | 3.67 | 15.52 | 16.39 | 15 | 271562 |
| 1724193000 | 15.79 | -0.1 | -0.63 | 16.239999 | 16.39 | 15.269 | 137459 |
| 1724106600 | 15.89 | -0.15 | -0.94 | 15.76 | 16.1 | 15.36 | 183725 |
| 1723847400 | 16.04 | 0.86 | 5.67 | 15.95 | 16.19 | 15.35 | 131726 |
| 1723761000 | 15.18 | -1.49 | -8.94 | 16.5 | 16.739999 | 14.91 | 227489 |
| 1723674600 | 16.67 | -0.61 | -3.53 | 17.34 | 17.34 | 16.28 | 111776 |
| 1723588200 | 17.28 | 0.63 | 3.78 | 16.37 | 17.47 | 16.21 | 172636 |
| 1723501800 | 16.649999 | 0.84 | 5.31 | 16.93 | 17.3091 | 15.79 | 265823 |
| 1723242600 | 15.81 | 0.23 | 1.48 | 16.129999 | 16.51 | 15.3801 | 134736 |
| 1723156200 | 15.58 | 2.47 | 18.84 | 14.37 | 15.9491 | 13.87 | 192829 |
| 1723069800 | 13.11 | -1.71 | -11.54 | 14.5 | 14.72 | 12.92 | 438914 |
| 1722983400 | 14.82 | 1.04 | 7.55 | 14.42 | 15.48 | 14 | 198674 |
| 1722897000 | 13.78 | -9.18 | -39.98 | 10.54 | 15.47 | 10.41 | 763011 |
| 1722637800 | 22.96 | -2.07 | -8.27 | 25.2 | 25.78 | 22.65 | 152542 |
| 1722551400 | 25.03 | -2.27 | -8.32 | 25.81 | 25.93 | 24.15 | 93070 |
| 1722465000 | 27.3 | 0.01 | 0.04 | 27.93 | 28.0696 | 27.16 | 41660 |
| 1722378600 | 27.29 | -0.73 | -2.61 | 28.69 | 28.85 | 27.26 | 114787 |
| 1722292200 | 28.02 | 0.43 | 1.58 | 29.25 | 29.25 | 27.23 | 96350 |
| 1722033000 | 27.585 | 2.53 | 10.08 | 26.87 | 27.67 | 26.575 | 111642 |
| 1721946600 | 25.06 | -4.27 | -14.56 | 25.67 | 26.0293 | 24.7189 | 161992 |
| 1721860200 | 29.3298 | -1.66 | -5.36 | 31.17 | 31.22 | 29.31 | 128891 |
| 1721773800 | 30.99 | -0.84 | -2.64 | 31.72 | 31.72 | 29.8899 | 144556 |
| 1721687400 | 31.83 | -0.6 | -1.85 | 31.69 | 31.959 | 30.68 | 57352 |
| 1721428200 | 32.43 | 2.2 | 7.28 | 30.18 | 32.7397 | 30.13 | 104221 |
| 1721341800 | 30.23 | -0.24 | -0.79 | 31.64 | 31.72 | 29.85 | 83044 |
| 1721255400 | 30.47 | -1.12 | -3.55 | 31.02 | 31.55 | 29.77 | 38358 |
| 1721169000 | 31.59 | 1.16 | 3.81 | 30.34 | 31.919 | 29.761 | 68263 |
| 1721082600 | 30.43 | 4.87 | 19.05 | 29.35 | 30.75 | 29.21 | 92810 |
| 1720823400 | 25.56 | 0.22 | 0.87 | 25.16 | 26.21 | 25.16 | 48510 |
| 1720737000 | 25.34 | -0.08 | -0.31 | 26.52 | 26.62 | 25.34 | 40397 |
| 1720650600 | 25.4199 | 0.66 | 2.67 | 25.43 | 26.11 | 25.11 | 94266 |
| 1720564200 | 24.76 | 1.01 | 4.25 | 24.7 | 25.37 | 24.38 | 49547 |
| 1720477800 | 23.75 | 0.37 | 1.59 | 24.46 | 24.46 | 22.315 | 54393 |
| 1720218600 | 23.3776 | -5.72 | -19.67 | 23.19 | 23.702 | 22.5601 | 209136 |
| 1720040640 | 29.1018 | -1.9 | -6.12 | 28.83 | 29.2313 | 28.735 | 23481 |
