FT Vest US Equity Moderate Buffer ETF May【GMAY】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
FT Vest US Equity Moderate Buffer ETF May (GMAY)
FT Vest US Equity Moderate Buffer ETF May (GMAY) 과거

FT Vest US Equity Moderate Buffer ETF May (GMAY)

37.468

-0.0352

(-0.09%)

마감 30 1월 6:00AM

37.43

-0.038

(-0.10%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.122	-0.324554402767	37.59	37.68	37.29	11488	37.48722271	SP
4	0.478	1.29224114626	36.99	37.68	36.49	13615	37.21071485	SP
12	0.818	2.23192360164	36.65	37.68	36.49	18872	37.00500235	SP
26	2.458	7.02085118538	35.01	37.68	33.73	24897	36.14358345	SP
52	4.1231	12.3650093418	33.3449	37.68	33.22	50091	34.85729312	SP
156	7.218	23.8611570248	30.25	37.68	29.8001	43870	33.5667276	SP
260	7.218	23.8611570248	30.25	37.68	29.8001	43870	33.5667276	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738193400	37.468	-0.04	-0.09	37.5032	37.5032	37.43	8414
1738107000	37.5032	0.14	0.38	37.48	37.53	37.37	21647
1738020600	37.36	-0.22	-0.58	37.38	37.38	37.29	8706
1737761400	37.5761	0.06	0.16	37.68	37.68	37.53	5425
1737675000	37.5147	0	0.00	37.5147	37.5147	37.5147	0
1737588600	37.5147	0.05	0.12	37.59	37.59	37.5101	10175
1737502200	37.4689	0.18	0.49	36.87	37.49	36.87	50790
1737156600	37.285	0.1	0.28	37.28	37.3899	37.28	11741
1737070200	37.18	-0.05	-0.13	37.32	37.32	37.16	7740
1736983800	37.2302	0.34	0.93	37.09	37.3	37.09	17865
1736897400	36.8858	0.02	0.05	36.955	36.9696	36.49	5020
1736811000	36.8685	0.04	0.12	36.64	36.8685	36.64	15219
1736551800	36.8256	-0.23	-0.62	36.9	37.03	36.78	17842
1736379000	37.0557	0.04	0.10	36.98	37.06	36.931	4858
1736292600	37.0189	-0.16	-0.44	37.33	37.33	37.0189	12598
1736206200	37.1834	0.07	0.18	37.29	37.31	37.11	21099
1735947000	37.1155	0.22	0.59	37.07	37.125	36.98	5696
1735860600	36.8985	0.01	0.02	36.99	37	36.77	17124
1735687800	36.89	-0.07	-0.19	37.09	37.09	36.86	10094
1735601400	36.96	-0.17	-0.46	37.03	37.08	36.935	7209
1735342200	37.1297	-0.13	-0.35	37.23	37.23	37.03	23119
1735255800	37.259	0.03	0.08	37.28	37.28	37.1805	13922
1735077840	37.23	0.15	0.41	37.15	37.23	37.11	3466
1734996600	37.0784	0.13	0.36	37.02	37.0784	36.88	53771
1734737400	36.9449	0.21	0.58	36.72	37.0293	36.65	14380
1734651000	36.7316	-0.07	-0.18	36.96	36.96	36.7316	12757
1734564600	36.7984	-0.41	-1.10	37.26	37.26	36.5201	7487
1734478200	37.2093	-0	-0.00	37.26	37.26	37.08	15790
1734391800	37.21	0.01	0.01	37.29	37.29	37.19	6032
1734132600	37.2048	0.01	0.02	37.31	37.31	37.1501	2294
1734046200	37.1992	-0.05	-0.13	37.2491	37.2771	37.1519	15614
1733959800	37.2491	0.11	0.31	37.1342	37.265	37.1342	8096
1733873400	37.1342	-0.01	-0.02	37.27	37.27	37.11	14531
1733787000	37.14	-0.13	-0.35	37.34	37.34	37.14	1418
1733527800	37.27	0.06	0.15	37.31	37.31	37.21	8013
1733441400	37.2138	-0.04	-0.10	37.26	37.26	37.18	10620
1733355000	37.25	0.1	0.27	37.28	37.28	37.18	4686
1733268600	37.15	0.02	0.05	37.23	37.23	37.12	146280
1733182200	37.13	0	0.01	37.09	37.175	37.09	18473
1732917840	37.1257	0.06	0.16	37.0646	37.1371	37.0646	1934
1732750200	37.0646	-0.02	-0.07	37.0889	37.1499	37	3215
1732663800	37.0889	0.29	0.79	36.98	37.0889	36.87	17869
1732577400	36.8	-0.13	-0.35	37.1	37.47	36.8	22906
1732318200	36.9291	0.07	0.18	36.82	36.96	36.82	12980
1732231800	36.8637	0.08	0.21	36.9	36.9199	36.7066	6606
1732145400	36.787	-0.03	-0.09	36.84	36.84	36.6409	10816
1732059000	36.8214	0.05	0.14	36.7707	36.828	36.66	19585
1731972600	36.7707	0.06	0.16	36.711	36.839	36.65	31952
1731713400	36.711	-0.17	-0.47	36.8848	36.8848	36.6386	149675
1731627000	36.8848	-0.05	-0.15	37.02	37.02	36.84	7831
1731540600	36.9396	0.02	0.04	36.99	36.99	36.87	4024
1731454200	36.9242	-0.01	-0.04	36.92	36.94	36.8883	1811
1731367800	36.9391	0.01	0.03	37.03	37.03	36.78	4213
1731108600	36.9293	0.04	0.12	36.98	36.98	36.9	3558
1731022200	36.8849	0.14	0.39	36.77	36.9	36.77	41319
1730935800	36.74	0.36	0.98	36.65	36.76	36.63	72476
1730849400	36.385	0.17	0.47	36.22	36.42	36.22	5398
1730763000	36.2159	-0.02	-0.07	36.21	36.3	36.17	185531
1730500200	36.24	0.06	0.17	36.22	36.34	36.06	5451
1730413800	36.18	-0.26	-0.71	36.38	36.38	36.18	43751
1730327400	36.44	-0.12	-0.32	36.47	36.54	36.44	34410

FT Vest US Equity Modera...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관