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

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

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)

19.8473

0.05

(0.24%)

마감 13 3월 5:00AM

19.8473

0.00

( 0.00% )

시간외 단일가: 7:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.6127	-2.99462365591	20.46	20.5291	19.71	2108	20.06318785	SP
4	-1.2027	-5.7135391924	21.05	21.43	19.71	3678	20.93867907	SP
12	-0.0727	-0.364959839357	19.92	21.43	19.65	2732	20.61863007	SP
26	-0.1727	-0.862637362637	20.02	21.43	19.65	22708	20.39060297	SP
52	-0.1727	-0.862637362637	20.02	21.43	19.65	22708	20.39060297	SP
156	-0.1727	-0.862637362637	20.02	21.43	19.65	22708	20.39060297	SP
260	-0.1727	-0.862637362637	20.02	21.43	19.65	22708	20.39060297	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741818600	19.8473	0.05	0.24	19.87	19.89	19.78	739
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	20.44	20.59	20.44	1968
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
1737761400	20.7428	0.12	0.56	20.79	20.8	20.74	939
1737675000	20.6269	0	0.00	20.6269	20.6269	20.6269	0
1737588600	20.6269	0.02	0.08	20.66	20.695	20.6269	723
1737502200	20.61	0.25	1.21	20.49	20.61	20.48	3124
1737156600	20.3632	0.16	0.79	20.37	20.4235	20.3632	972
1737070200	20.2041	0.13	0.64	20.23	20.26	20.2	2133
1736983800	20.0752	0.25	1.24	20.1	20.11	20.05	2291
1736897400	19.8289	0.04	0.20	19.84	19.85	19.7	1303
1736811000	19.7895	0.06	0.30	19.65	19.7895	19.65	853
1736551800	19.7309	-0.33	-1.64	19.79	19.83	19.73	5024
1736379000	20.0589	0.03	0.17	19.91	20.0589	19.91	711
1736292600	20.025	-0.21	-1.02	20.19	20.19	20.025	1822
1736206200	20.2313	0.04	0.19	20.38	20.38	20.22	3246
1735947000	20.1928	0.2	1.00	20.12	20.24	20.12	2529
1735860600	19.9922	0.03	0.15	20.17	20.17	19.92	2715
1735687800	19.9617	-0.09	-0.44	20.03	20.03	19.9617	659
1735601400	20.0505	-0.18	-0.88	19.92	20.11	19.92	2352
1735342200	20.2285	-0.17	-0.84	20.29	20.29	20.17	2706
1735255800	20.4	0.06	0.28	20.33	20.43	20.33	4332
1735077840	20.3422	0.18	0.88	20.26	20.3422	20.26	923
1734996600	20.1642	0.17	0.83	19.93	20.1642	19.93	2887
1734737400	19.9991	0.22	1.09	19.8	20.17	19.8	4502
1734651000	19.7837	-0.02	-0.08	19.92	19.92	19.7837	1596
1734564600	19.8	-0.59	-2.89	20.57	20.57	19.8	10697
1734478200	20.3888	-0.18	-0.88	20.42	20.45	20.33	7190
1734391800	20.57	-0.03	-0.15	20.63	20.64	20.57	5662
1734132600	20.6005	0.12	0.59	20.56	20.6005	20.56	1620

First Trust New Construc...

Interoil Exploration & P...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관