First Trust Lunt Us Factor Rotation ETF【FCTR】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
First Trust Lunt Us Factor Rotation ETF (FCTR)
First Trust Lunt Us Factor Rotation ETF (FCTR) 과거

First Trust Lunt Us Factor Rotation ETF (FCTR)

34.957

0.39

(1.13%)

마감 11 2월 6:00AM

34.957

0.00

( 0.00% )

시간외 단일가: 6:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.732	2.13878743608	34.225	35.06	34.225	8202	34.67957419	SP
4	2.7636	8.58436822454	32.1934	35.06	32.1934	6108	34.21508721	SP
12	1.547	4.63035019455	33.41	35.365	31.82	5547	34.12256988	SP
26	6.577	23.1747709655	28.38	35.365	28.1333	6329	32.52084335	SP
52	5.897	20.2924982794	29.06	35.365	27.33	7446	31.26620516	SP
156	2.507	7.72573189522	32.45	35.365	22.62	43238	28.38472728	SP
260	12.0695	52.7340251229	22.8875	36.97	14.72	55141	30.43956606	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739230200	34.957	0.39	1.13	34.86	34.957	34.7146	3309
1738971000	34.5674	-0.1	-0.30	34.88	35.06	34.5674	1265
1738884600	34.6722	0.09	0.27	34.5801	34.6722	34.47	33415
1738798200	34.5801	0.26	0.76	34.35	34.62	34.347	2123
1738711800	34.3199	0.43	1.27	34.225	34.4086	34.225	879
1738625400	33.89	-0.2	-0.60	33.299999	34.0725	33.299999	4493
1738366200	34.0937	-0.2	-0.57	34.2893	34.541	34.05	1776
1738279800	34.2893	0.53	1.56	34.08	34.3801	34.08	6806
1738193400	33.7621	-0.09	-0.28	33.8564	33.8564	33.6499	10040
1738107000	33.8564	0.54	1.63	33.3128	33.8564	33.3128	2906
1738020600	33.3128	-1.27	-3.67	33.479999	33.73	33.15	3121
1737761400	34.5808	0.04	0.11	34.76	34.8062	34.53	15784
1737675000	34.5438	0	0.00	34.5438	34.5438	34.5438	0
1737588600	34.5438	0.32	0.94	34.49	34.6138	34.49	3280
1737502200	34.2221	0.46	1.37	34.096849	34.3189	34.03	2738
1737156600	33.7612	0.33	0.98	33.4331	33.8562	33.4331	2088
1737070200	33.4331	0.29	0.88	33.14	33.5736	33.14	11259
1736983800	33.14	0.63	1.93	33.24	33.3256	33.1313	1968
1736897400	32.511899	0.32	0.99	32.193399	32.7	32.193399	2627
1736811000	32.193399	-0.09	-0.27	31.82	32.193399	31.82	2157
1736551800	32.280299	-0.46	-1.40	32.299999	32.365	32.081	5226
1736379000	32.737	0.12	0.36	32.58	32.759999	32.35	2395
1736292600	32.619999	-0.59	-1.77	33.21	33.21	32.5626	6805
1736206200	33.2062	-0.15	-0.46	33.549999	33.549999	33.2062	4279
1735947000	33.3611	0.37	1.12	32.991	33.3611	32.991	537
1735860600	32.991	0.05	0.15	33.189999	33.189999	32.7723	2259
1735687800	32.9408	-0.13	-0.39	33.18	33.18	32.86	10112
1735601400	33.0705	-0.24	-0.73	33.034999	33.11	32.71	3068
1735342200	33.3121	-0.32	-0.94	33.6298	33.6298	33.180799	2207
1735255800	33.6298	0.07	0.21	33.56	33.644	33.485	1904
1735077840	33.56	0.26	0.79	33.2986	33.56	33.2986	1718
1734996600	33.2986	0.1	0.31	33.189999	33.2986	32.96	1580
1734737400	33.197	0.52	1.59	32.525	33.32	32.525	3913
1734651000	32.6774	0.01	0.04	32.84	32.84	32.6774	8662
1734564600	32.664099	-0.98	-2.92	33.66	33.69	32.664099	5223
1734478200	33.6462	-0.33	-0.97	33.9761	33.9761	33.5762	2599
1734391800	33.9761	-0.03	-0.07	34	34.1389	33.9761	1007
1734132600	34.0016	-0.13	-0.38	34.18	34.18	33.9557	3856
1734046200	34.13	-0.2	-0.57	34.31	34.33	34.13	13521
1733959800	34.3256	0.11	0.31	34.2182	34.3791	34.2182	4368
1733873400	34.2182	-0.34	-0.98	34.5552	34.5552	34.2182	3475
1733787000	34.5552	-0.7	-1.99	35.235	35.235	34.5552	2276
1733527800	35.2584	0.03	0.08	35.23	35.3062	35.23	2907
1733441400	35.23	-0	-0.00	35.2317	35.365	35.23	5573
1733355000	35.2317	0.22	0.64	35.13	35.2317	35.07	7487
1733268600	35.0079	0.16	0.45	34.8524	35.07	34.8524	45297
1733182200	34.8524	-0.21	-0.59	35.12	35.12	34.8524	2258
1732917840	35.0601	0.16	0.47	34.8978	35.1341	34.8978	728
1732750200	34.8978	-0.06	-0.16	34.9553	34.9553	34.875	2267
1732663800	34.9553	0.13	0.37	34.8	34.9553	34.8	2999
1732577400	34.828	0.06	0.18	35.13	35.13	34.75	2688
1732318200	34.7641	0.34	0.99	34.46	34.7765	34.46	3833
1732231800	34.4219	0.35	1.02	34.38	34.5412	34.313	3198
1732145400	34.0741	0.16	0.47	34.02	34.0741	33.7883	9232
1732059000	33.9152	0.35	1.03	33.409999	33.9152	33.409999	7902
1731972600	33.57	0.13	0.38	33.52	33.7247	33.42	5720
1731713400	33.4437	-0.12	-0.34	33.5594	33.5594	33.35	2356
1731627000	33.5594	-0.37	-1.09	33.9297	33.9297	33.5594	5243
1731540600	33.9297	-0.05	-0.15	33.9807	34.1987	33.9297	12178
1731454200	33.9807	-0.12	-0.35	34.099	34.099	33.82	1953
1731367800	34.099	0.32	0.95	33.99	34.099	33.99	2691

First Trust Lunt Us Fact...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관