First Trust NYSE Arca Biotechnology Index Fund【FBT】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
First Trust NYSE Arca Biotechnology Index Fund (FBT)
First Trust NYSE Arca Biotechnology Index Fund (FBT) 과거

First Trust NYSE Arca Biotechnology Index Fund (FBT)

177.8317

1.85

(1.05%)

마감 20 2월 6:00AM

177.8317

0.00

( 0.00% )

시간외 단일가: 10:13PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.2417	1.85675010023	174.59	187.71	173.29	33580	176.24204066	SP
4	-2.3883	-1.32521362779	180.22	187.71	171	28551	178.13717155	SP
12	2.8917	1.65296673145	174.94	187.71	162.15	25844	173.86536827	SP
26	6.6217	3.86758950996	171.21	187.71	159.83	27761	171.81706339	SP
52	29.4117	19.8165341598	148.42	187.71	140.36	26139	163.40214913	SP
156	34.2517	23.8554812648	143.58	187.71	121.6785	33010	151.42461232	SP
260	22.2517	14.3024167631	155.58	187.71	108.08	49738	155.4827851	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740007800	177.8317	1.85	1.05	175.72	177.9899	175.72	16430
1739921400	175.98	-0.09	-0.05	177.02	177.45	175.6765	87805
1739575800	176.07	-0.18	-0.10	176.64	177.2217	175.41	18606
1739489400	176.25	2.66	1.53	174.59	176.25	173.29	11479
1739403000	173.59	1.4	0.81	171.4	173.59	171	22383
1739316600	172.19	-1.66	-0.95	172.62	173.03	172.035	20390
1739230200	173.85	-2.68	-1.52	176.82	176.82	173.85	11580
1738971000	176.53	-3.52	-1.96	179.77	179.77	176.26	19476
1738884600	180.05	-2.14	-1.17	182.61	182.61	180.05	13239
1738798200	182.19	3.16	1.77	179.31	182.6899	179.31	16980
1738711800	179.03	0.32	0.18	178.7	180.64	178.2813	41107
1738625400	178.71	-2.03	-1.12	177.64	180.155	177.2301	18571
1738366200	180.74	-1.1	-0.60	181.92	183.595	180.544	26893
1738279800	181.84	2.2	1.22	180.46	182.61	180.46	20882
1738193400	179.64	-0.94	-0.52	179.76	180.885	178.0897	21966
1738107000	180.58	1.23	0.68	179.52	181.11	178.8	48096
1738020600	179.355	0	0.00	177.95	180.98	177.95	66510
1737761400	179.35	1.87	1.05	180.22	180.5069	178.65	31532
1737675000	177.48	0	0.00	177.48	177.48	177.48	0
1737588600	177.48	-0.76	-0.43	178.1	178.835	177.41	10366
1737502200	178.24	5.25	3.03	174.23	178.37	174.23	20364
1737156600	172.99	-1.29	-0.74	174.95	174.95	172.48	24011
1737070200	174.28	0.73	0.42	174.25	174.495	172.2101	98079
1736983800	173.55	0.71	0.41	173.83	175.14	172.7	19378
1736897400	172.84	-1.35	-0.78	175.71	175.82	172.0743	13103
1736811000	174.19	2.89	1.69	171.82	174.5102	171.045	22561
1736551800	171.3	0.08	0.04	169.93	171.3499	169.45	19996
1736379000	171.225	1.38	0.82	170.1	171.5599	168.68	46820
1736292600	169.84	1.28	0.76	169.41	172	169.41	15995
1736206200	168.5584	0.58	0.34	168.62	169.8899	168.03	19305
1735947000	167.9801	1.28	0.77	167.3	168.72	167.12	21328
1735860600	166.6982	0.49	0.29	167.33	168.5371	166.3804	34793
1735687800	166.21	1.36	0.82	166.58	167.25	165.3818	28811
1735601400	164.85	-2.33	-1.40	165.26	165.9068	164.26	39138
1735342200	167.1831	-0.8	-0.47	167.4	168.1499	166.08	7851
1735255800	167.98	0.76	0.45	165.82	168.32	165.82	13082
1735077840	167.2227	0.75	0.45	166.28	167.46	165.57	6255
1734996600	166.4761	0.95	0.57	165.05	166.4761	164.87	44902
1734737400	165.53	1.51	0.92	163.79	166.78	162.15	21941
1734651000	164.02	-0.8	-0.49	164.78	165.3924	162.97	22715
1734564600	164.82	-6.66	-3.89	171.17	171.87	164.82	11679
1734478200	171.4822	0.89	0.52	170.29	171.72	170.29	19964
1734391800	170.59	0.97	0.57	169.71	171.825	169.71	17358
1734132600	169.6172	-2.68	-1.56	170.51	171.09	168.655	20093
1734046200	172.2993	-2.3	-1.32	173.66	174.0331	172.2993	10100
1733959800	174.6	0.59	0.34	175.14	175.235	173.585	38198
1733873400	174.01	-2.16	-1.23	176.78	176.78	174.01	20003
1733787000	176.17	0.75	0.43	175.67	177.2578	175.67	44507
1733527800	175.42	1.67	0.96	174.43	176.715	174.43	35889
1733441400	173.75	-1.3	-0.74	174.96	175.09	173.5064	14042
1733355000	175.05	2.75	1.60	172.28	175.46	172.28	16792
1733268600	172.3	-1.87	-1.07	173.99	173.99	172.3	22865
1733182200	174.17	0.06	0.03	174.1	174.81	173.21	20751
1732917840	174.11	-0.37	-0.21	174.94	175.28	174.05	12783
1732750200	174.48	1.81	1.05	173.44	174.65	173.27	16037
1732663800	172.67	1.45	0.85	170.95	172.8	169.835	19208
1732577400	171.22	2.37	1.40	170.8	172.24	170.8	19763
1732318200	168.85	2.39	1.44	167.63999	169.65	167.16	16877
1732231800	166.46	1.52	0.92	165.4	166.79	164	41207
1732145400	164.94	2.51	1.55	163.05	165.085	162.595	23309

First Trust NYSE Arca Bi...

Biome Australia

Sprott Nickel Miners ETF

Bmo European Fund Adviso...

UBS Irl Fund Solutions

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관