Hot Features
프리미엄
UVA Unconstrained Medium Term Fixed Income ETF (FFIU)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.367140890317 | 21.79 | 21.86 | 21.71 | 755 | 21.74138996 | SP |
| 4 | -0.1445 | -0.66119105905 | 21.8545 | 22.05 | 21.6661 | 1389 | 21.85957806 | SP |
| 12 | -0.76 | -3.38228749444 | 22.47 | 23.0399 | 20.74 | 2004 | 22.35817879 | SP |
| 26 | 0.01 | 0.0460829493088 | 21.7 | 24.4 | 20.32 | 3408 | 22.13072975 | SP |
| 52 | 0.5 | 2.357378595 | 21.21 | 24.4 | 20.32 | 3050 | 22.00052512 | SP |
| 156 | -4.91 | -18.4447783621 | 26.62 | 27.62 | 20.14 | 4571 | 21.839153 | SP |
| 260 | -3.883 | -15.1721173758 | 25.593 | 30.8 | 20.14 | 4852 | 23.79161157 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 21.71 | -0.01 | -0.02 | 21.81 | 21.81 | 21.71 | 2017 |
| 1732145400 | 21.7153 | -0.03 | -0.16 | 21.79 | 21.79 | 21.7153 | 700 |
| 1732059000 | 21.75 | 0.03 | 0.15 | 21.86 | 21.86 | 21.75 | 644 |
| 1731972600 | 21.7165 | -0.04 | -0.20 | 21.74 | 21.74 | 21.7165 | 655 |
| 1731713400 | 21.76 | 0.06 | 0.28 | 21.69 | 21.79 | 21.68 | 7173 |
| 1731627000 | 21.7 | 0.01 | 0.05 | 21.71 | 21.71 | 21.7 | 218 |
| 1731540600 | 21.69 | -0.06 | -0.28 | 21.76 | 21.76 | 21.69 | 1156 |
| 1731454200 | 21.75 | -0.18 | -0.82 | 21.92 | 21.92 | 21.75 | 819 |
| 1731367800 | 21.93 | 0.02 | 0.07 | 22.02 | 22.05 | 21.93 | 4616 |
| 1731108600 | 21.915 | 0.03 | 0.16 | 21.86 | 22.01 | 21.86 | 4963 |
| 1731022200 | 21.881 | 0.18 | 0.81 | 21.84 | 21.93 | 21.765 | 3478 |
| 1730935800 | 21.705 | -0.19 | -0.87 | 21.65 | 21.705 | 21.65 | 315 |
| 1730849400 | 21.895 | -0.01 | -0.05 | 21.95 | 21.95 | 21.895 | 5276 |
| 1730763000 | 21.9065 | 0.24 | 1.11 | 21.7 | 21.91 | 21.7 | 220 |
| 1730500200 | 21.6661 | -0.27 | -1.25 | 21.92 | 21.92 | 21.6661 | 237 |
| 1730413800 | 21.94 | 0.11 | 0.48 | 21.86 | 21.94 | 21.86 | 328 |
| 1730327400 | 21.835 | 0.01 | 0.05 | 21.835 | 21.835 | 21.835 | 2344 |
| 1730241000 | 21.825 | 0 | 0.00 | 21.67 | 21.825 | 21.67 | 49 |
| 1730154600 | 21.825 | -0.03 | -0.13 | 21.77 | 21.825 | 21.77 | 108 |
| 1729895400 | 21.8545 | -0.05 | -0.23 | 21.8545 | 21.8545 | 21.8545 | 50 |
| 1729809000 | 21.905 | 0.06 | 0.26 | 21.905 | 21.905 | 21.905 | 51 |
| 1729722600 | 21.8472 | -0.07 | -0.31 | 21.9191 | 21.9191 | 21.8472 | 236 |
| 1729636200 | 21.915 | -0.02 | -0.10 | 21.915 | 21.915 | 21.915 | 84 |
| 1729549800 | 21.936 | -0.19 | -0.88 | 20.74 | 22.0899 | 20.74 | 779 |
| 1729290600 | 22.1305 | 0 | 0.00 | 22.04 | 22.1305 | 22.04 | 107 |
| 1729204200 | 22.13 | -0.13 | -0.58 | 22.13 | 22.13 | 22.04 | 811 |
| 1729117800 | 22.2582 | 0.06 | 0.26 | 22.26 | 22.26 | 22.2582 | 49 |
| 1729031400 | 22.2 | 0.05 | 0.23 | 21.86 | 22.2 | 21.86 | 1466 |
| 1728945000 | 22.15 | 0.04 | 0.19 | 22.25 | 22.25 | 22.065 | 2165 |
| 1728685800 | 22.1083 | 0.01 | 0.04 | 22.1083 | 22.1083 | 22.1083 | 11 |
| 1728599400 | 22.1 | -0.03 | -0.14 | 22.1 | 22.1 | 22.1 | 4 |
| 1728513000 | 22.1312 | -0.08 | -0.35 | 22.23 | 22.23 | 22.1312 | 202 |
| 1728426600 | 22.2082 | -0.06 | -0.28 | 22.26 | 22.26 | 22.16 | 2504 |
| 1728340200 | 22.27 | -0 | -0.02 | 22.32 | 22.32 | 22.27 | 147 |
| 1728081000 | 22.2747 | -0.17 | -0.76 | 22.2747 | 22.2747 | 22.2747 | 23 |
| 1727994600 | 22.4443 | -0.14 | -0.60 | 22.4675 | 22.4675 | 22.36 | 1975 |
| 1727908200 | 22.58 | -0.07 | -0.31 | 22.61 | 22.61 | 22.46 | 604 |
| 1727821800 | 22.65 | 0.04 | 0.18 | 22.71 | 22.71 | 22.65 | 131 |
| 1727735400 | 22.61 | 0.06 | 0.29 | 22.74 | 22.74 | 22.565 | 10579 |
| 1727476200 | 22.545 | -0.15 | -0.67 | 22.55 | 22.55 | 22.47 | 1124 |
| 1727389800 | 22.6982 | -0.02 | -0.10 | 22.75 | 22.79 | 22.6982 | 11003 |
| 1727303400 | 22.72 | -0.1 | -0.42 | 22.78 | 22.78 | 22.72 | 1285 |
| 1727217000 | 22.815 | -0.09 | -0.37 | 22.78 | 22.815 | 22.6601 | 2299 |
| 1727130600 | 22.9 | 0.13 | 0.57 | 22.76 | 22.91 | 22.76 | 1097 |
| 1726871400 | 22.7713 | -0.05 | -0.20 | 22.82 | 22.82 | 22.7713 | 63 |
| 1726785000 | 22.8166 | 0.01 | 0.03 | 22.878 | 22.878 | 22.8166 | 1332 |
| 1726698600 | 22.8103 | -0.1 | -0.44 | 22.7315 | 22.85 | 22.7315 | 429 |
| 1726612200 | 22.91 | 0.02 | 0.07 | 23.0399 | 23.0399 | 22.91 | 1220 |
| 1726525800 | 22.895 | 0.07 | 0.33 | 22.9 | 22.9 | 22.77 | 1359 |
| 1726266600 | 22.82 | 0.07 | 0.29 | 22.76 | 22.89 | 22.76 | 301 |
| 1726180200 | 22.755 | -0.05 | -0.20 | 22.702 | 22.755 | 22.702 | 288 |
| 1726093800 | 22.8 | 0.01 | 0.05 | 22.85 | 22.91 | 22.8 | 5704 |
| 1726007400 | 22.7897 | 0.05 | 0.23 | 22.73 | 22.7897 | 22.73 | 6 |
| 1725921000 | 22.7385 | 0.03 | 0.13 | 22.7 | 22.7385 | 22.7 | 82 |
| 1725661800 | 22.7093 | 0.01 | 0.04 | 22.72 | 22.72 | 22.61 | 513 |
| 1725575400 | 22.7 | 0.11 | 0.46 | 22.7 | 22.7 | 22.7 | 4 |
| 1725489000 | 22.595 | 0.2 | 0.87 | 22.6619 | 22.6619 | 22.595 | 140 |
| 1725402600 | 22.4 | 0.01 | 0.04 | 22.48 | 22.55 | 22.4 | 22714 |
| 1725057000 | 22.39 | -0.08 | -0.36 | 22.47 | 22.48 | 22.38 | 26187 |
| 1724970600 | 22.47 | -0.02 | -0.09 | 22.57 | 22.57 | 22.38 | 10646 |
| 1724884200 | 22.49 | 0.05 | 0.21 | 20.5 | 22.52 | 20.5 | 557 |
| 1724797800 | 22.4423 | -0.05 | -0.23 | 22.45 | 22.5199 | 22.425 | 3116 |
| 1724711400 | 22.495 | -0.06 | -0.29 | 20.32 | 22.55 | 20.32 | 5453 |
| 1724452200 | 22.5596 | 0.11 | 0.49 | 22.43 | 22.596 | 22.43 | 1520 |
| 1724365800 | 22.4489 | -0.12 | -0.51 | 22.465 | 22.465 | 22.4489 | 253 |
