First Trust Bloomberg Artificial Intelligence ETF【FAI】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
First Trust Bloomberg Artificial Intelligence ETF (FAI)
First Trust Bloomberg Artificial Intelligence ETF (FAI) 과거

First Trust Bloomberg Artificial Intelligence ETF (FAI)

29.8529

0.3322

(1.13%)

마감 03 3월 6:00AM

29.75

-0.1029

(-0.34%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.3121	-7.18824809576	32.165	32.165	29.52	2633	30.63197615	SP
4	-2.4071	-7.46156230626	32.26	33.23	29.52	4388	32.26504118	SP
12	-2.2771	-7.0871459695	32.13	34.37	29.52	3756	32.04880349	SP
26	-0.1371	-0.457152384128	29.99	34.37	29.52	3789	31.83600523	SP
52	-0.1371	-0.457152384128	29.99	34.37	29.52	3789	31.83600523	SP
156	-0.1371	-0.457152384128	29.99	34.37	29.52	3789	31.83600523	SP
260	-0.1371	-0.457152384128	29.99	34.37	29.52	3789	31.83600523	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740785400	29.8529	0.33	1.13	29.06	29.8529	29.06	807
1740699000	29.5207	-1.17	-3.81	30.465	30.52	29.52	1653
1740612600	30.6896	0.58	1.91	30.38	31.0187	30.38	5734
1740526200	30.1132	-0.55	-1.78	30.37	30.37	30	1365
1740439800	30.6603	-0.67	-2.13	30.87	31.0195	30.6603	1275
1740180600	31.326	-1.03	-3.19	32.165	32.165	31.326	3139
1740094200	32.357799	-0.39	-1.18	32.57	32.57	32	2697
1740007800	32.744	-0.31	-0.95	32.79	32.9699	32.744	451
1739921400	33.0585	0.12	0.37	33.229999	33.229999	32.8813	3628
1739575800	32.935	0.03	0.10	32.869999	32.935	32.865	3349
1739489400	32.9029	0.34	1.05	32.7	32.9029	32.528799	12070
1739403000	32.56	-0.19	-0.59	32.39	32.655	32.34	7267
1739316600	32.7526	-0.12	-0.37	32.82	32.849899	32.6801	2850
1739230200	32.8746	0.59	1.81	32.5617	32.895	32.5617	9176
1738971000	32.2894	-0.38	-1.17	32.88	32.88	32.24	4822
1738884600	32.6729	0.23	0.71	32.57	32.715	32.518	3732
1738798200	32.443399	0	0.01	32	32.443399	32	7566
1738711800	32.4413	0.71	2.22	32.2	32.445	32.1999	2927
1738625400	31.7361	-0.21	-0.66	31.33	31.865	31.1861	6441
1738366200	31.947	0.05	0.17	32.259999	32.5542	31.947	3315
1738279800	31.8942	0.06	0.18	31.92	32.076099	31.625	6317
1738193400	31.8375	-0.07	-0.22	32.049999	32.049999	31.6442	16054
1738107000	31.9078	0.9	2.90	31.35	32	30.87	9996
1738020600	31.0099	-1.82	-5.53	31.22	31.51	31.0099	2016
1737761400	32.826099	-0.09	-0.27	33.24	33.24	32.78	21419
1737675000	32.9153	0	0.00	32.9153	32.9153	32.9153	0
1737588600	32.9153	0.7	2.17	34.37	34.37	32.735	7383
1737502200	32.2171	0.51	1.60	32.159999	32.299999	32.0167	1383
1737156600	31.7082	0.46	1.46	31.62	31.82	31.6	1520
1737070200	31.2518	-0.02	-0.06	31.39	31.46	31.2518	255
1736983800	31.2721	0.8	2.63	31.185	31.34	31.1825	6841
1736897400	30.4694	0.01	0.02	30.77	30.77	30.4694	242
1736811000	30.4632	-0.34	-1.11	30.34	30.4632	30.34	1649
1736551800	30.806	-0.47	-1.52	31.08	31.08	30.5	4906
1736379000	31.2801	-0.16	-0.51	31.43	31.43	31.07	1099
1736292600	31.4409	-0.8	-2.47	32.57	32.57	31.4409	2103
1736206200	32.2386	0.67	2.13	32.259999	32.49	32.2386	2231
1735947000	31.5677	0.67	2.16	31.26	31.5677	31.26	117
1735860600	30.9008	0.11	0.34	31.15	31.15	30.8099	3209
1735687800	30.7951	-0.33	-1.05	31.27	31.27	30.7951	3061
1735601400	31.1213	-0.34	-1.07	31.08	31.28	31	787
1735342200	31.4594	-0.52	-1.64	31.57	31.57	31.42	1085
1735255800	31.9839	0.01	0.04	31.9421	32.03	31.9421	347
1735077840	31.9702	0.31	0.97	31.98	32.25	31.9702	5487
1734996600	31.6636	0.34	1.08	31.55	31.6636	31.36	326
1734737400	31.3254	0.45	1.46	30.68	31.47	30.68	1889
1734651000	30.874	-0.26	-0.82	31.43	31.43	30.874	3007
1734564600	31.13	-1.02	-3.16	32.35	32.35	30.74	1689
1734478200	32.1466	-0.27	-0.84	31.97	32.235	31.97	2201
1734391800	32.418799	0.47	1.47	32.2	32.54	32.2	1660
1734132600	31.95	0.19	0.58	32.159999	32.159999	31.7227	1441
1734046200	31.7649	-0.33	-1.04	31.95	31.95	31.7649	1607
1733959800	32.098399	0.56	1.78	32.08	32.17	32.045	1762
1733873400	31.5383	-0.19	-0.60	31.81	31.8301	31.5383	1753
1733787000	31.7273	-0.38	-1.18	32.25	32.25	31.7273	950
1733527800	32.1066	0.44	1.38	32.13	32.13	32.0201	2013
1733441400	31.6691	-0.16	-0.49	31.92	31.92	31.6691	374
1733355000	31.8252	0.77	2.47	31.51	31.85	31.42	9132
1733268600	31.0583	0.34	1.11	30.74	31.0583	30.74	2413

First Trust Bloomberg Ar...

Metro Finance 2023 1

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관