First Trust New Constructs Core Earnings Leaders ETF【FTCE】시계열 데이터 | ADVFN

다우존스 지수

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

홈
인베스팅
ETFs
미국
AMEX
First Trust New Constructs Core Earnings Leaders ETF (FTCE)
First Trust New Constructs Core Earnings Leaders ETF (FTCE) 과거

First Trust New Constructs Core Earnings Leaders ETF (FTCE)

19.4564

0.0964

(0.50%)

마감 26 4월 5:00AM

19.41

-0.0464

(-0.24%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.8664	4.66057019903	18.59	19.41	18.06	3740	18.85340948	SP
4	-0.5736	-2.86370444334	20.03	20.05	17.2606	3745	18.98923074	SP
12	-1.3336	-6.41462241462	20.79	21.43	17.2606	3370	20.08627664	SP
26	-0.9286	-4.55531027716	20.385	21.43	17.2606	4257	20.2192829	SP
52	-0.5636	-2.81518481518	20.02	21.43	17.2606	18532	20.34985705	SP
156	-0.5636	-2.81518481518	20.02	21.43	17.2606	18532	20.34985705	SP
260	-0.5636	-2.81518481518	20.02	21.43	17.2606	18532	20.34985705	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1745620200	19.4564	0.1	0.50	19.32	19.46	19.2821	2214
1745533800	19.36	0.36	1.92	18.94	19.36	18.94	2378
1745447400	18.996	0.3	1.59	19.23	19.23	18.92	4730
1745361000	18.6987	0.44	2.40	18.54	18.72	18.52	6339
1745274600	18.26	-0.4	-2.16	18.59	18.59	18.06	1514
1744929000	18.6629	0.08	0.45	18.67	18.82	18.6629	1183
1744842600	18.5799	-0.34	-1.82	18.81	18.81	18.43	3595
1744756200	18.9237	-0.01	-0.05	19	19	18.92	1440
1744669800	18.9325	0.23	1.24	18.92	19.03	18.74	4299
1744410600	18.6999	0.31	1.69	18.35	18.71	18.31	4425
1744324200	18.39	-0.64	-3.36	18.66	18.66	17.91	5330
1744237800	19.03	1.53	8.77	17.46	19.03	17.46	3386
1744151400	17.4964	-0.38	-2.15	18.28	18.46	17.4964	3885
1744065000	17.88	-0.15	-0.84	17.2606	18.19	17.2606	4603
1743805800	18.032	-1.2	-6.23	18.45	18.45	18.032	632
1743719400	19.23	-0.82	-4.09	19.58	19.58	19.23	1870
1743633000	20.05	0.12	0.63	19.97	20.05	19.96	1219
1743546600	19.9251	-0.01	-0.04	19.83	19.94	19.83	1292
1743460200	19.9333	0.15	0.78	19.58	19.9333	19.58	13542
1743201000	19.78	-0.33	-1.64	20.03	20.03	19.7759	5485
1743114600	20.11	-0.18	-0.87	20.15	20.16	20.11	2582
1743028200	20.2855	-0.18	-0.87	20.44	20.44	20.22	315
1742941800	20.4629	0	0.01	20.51	20.51	20.43	8302
1742855400	20.46	0.24	1.20	20.46	20.4601	20.42	3265
1742596200	20.2172	-0.02	-0.11	20.1	20.2172	20.1	1505
1742509800	20.24	-0.08	-0.39	20.24	20.3	20.23	3865
1742423400	20.32	0.21	1.04	20.18	20.44	20.18	2542
1742337000	20.11	-0.17	-0.86	20.09	20.15	20.09	4560
1742250600	20.2842	0.24	1.22	20.19	20.33	20.13	3879
1741991400	20.0396	0.4	2.06	19.8	20.04	19.8	3541
1741905000	19.6348	-0.21	-1.07	19.8	19.8	19.6348	1165
1741818600	19.8473	0.05	0.24	19.87	19.89	19.78	737
1741732200	19.8	-0.28	-1.39	20.02	20.02	19.71	2948
1741645800	20.0796	-0.45	-2.19	20.27	20.28	19.91	2896
1741390200	20.5291	0.25	1.26	20.45	20.5291	20.45	204
1741303800	20.2745	-0.36	-1.72	20.46	20.46	20.25	3752
1741217400	20.63	0.28	1.36	20.4	20.66	20.29	4103
1741131000	20.3535	-0.29	-1.39	20.33	20.57	20.33	1388
1741044600	20.6414	-0.31	-1.47	20.98	21.02	20.6414	4359
1740785400	20.95	0.32	1.55	20.75	20.95	20.59	4850
1740699000	20.63	-0.31	-1.48	21.01	21.01	20.63	1940
1740612600	20.94	0.01	0.06	21.03	21.09	20.92	2358
1740526200	20.9275	-0.06	-0.28	20.885	20.9633	20.83	4078
1740439800	20.9867	-0.06	-0.30	21	21.11	20.9867	2424
1740180600	21.0499	-0.36	-1.69	21.4	21.4	21.0448	3227
1740094200	21.4113	-0.02	-0.09	21.31	21.4113	21.28	18504
1740007800	21.43	0.08	0.40	21.27	21.43	21.27	2132
1739921400	21.3451	0.13	0.62	21.26	21.3451	21.26	1039
1739575800	21.2145	-0.01	-0.05	21.22	21.27	21.21	6105
1739489400	21.2249	0.2	0.95	21.05	21.2346	21.05	2842
1739403000	21.0246	0.01	0.03	20.87	21.0246	20.8699	1425
1739316600	21.018	0.06	0.28	20.97	21.03	20.97	876
1739230200	20.96	0.21	1.02	20.86	20.96	20.86	2322
1738971000	20.7479	-0.1	-0.47	20.89	20.89	20.7479	1187
1738884600	20.8468	0.03	0.15	20.87	20.87	20.79	2447
1738798200	20.8156	0.19	0.94	20.72	20.85	20.72	891
1738711800	20.6208	0.08	0.40	20.6	20.63	20.59	5057
1738625400	20.5377	-0.05	-0.23	20.47	20.59	20.47	1868
1738366200	20.5841	-0.15	-0.71	20.79	20.86	20.58	2838
1738279800	20.731	0.32	1.58	20.71	20.79	20.71	2943
1738193400	20.4081	-0.01	-0.06	20.42	20.46	20.38	2658
1738107000	20.42	0.05	0.27	20.47	20.47	20.32	2613
1738020600	20.3657	-0.38	-1.82	20.34	20.45	20.29	2089

First Trust New Construc...

Siren DIVCON Leaders Div...

BNP Paribas Issuance

Societe Generale Effekten

Lyxor Msci Emu Esg Broad...

BNP Paribas Issuance

Intesa Sanpaolo

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관