Natixis Gateway Quality Income ETF【GQI】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Natixis Gateway Quality Income ETF (GQI)
Natixis Gateway Quality Income ETF (GQI) 과거

Natixis Gateway Quality Income ETF (GQI)

55.5009

0.4022

(0.73%)

마감 20 1월 6:00AM

55.50

-0.0009

(0.00%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.9109	1.66862062649	54.59	55.5	54	22990	54.50376676	SP
4	1.2709	2.34353678776	54.23	55.7994	54	11377	54.68374566	SP
12	0.8709	1.59417902252	54.63	56.34	52.73	15709	55.08973595	SP
26	1.2709	2.34353678776	54.23	56.34	49.94	12989	54.23000964	SP
52	4.6509	9.14631268437	50.85	56.34	49.94	13595	53.39195009	SP
156	5.3909	10.7581321094	50.11	56.34	49.94	12738	53.34898628	SP
260	5.3909	10.7581321094	50.11	56.34	49.94	12738	53.34898628	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	55.5009	0.4	0.73	55.94	55.94	55.45	15972
1737070200	55.0987	-0.15	-0.26	55.23	55.2835	55.0987	5811
1736983800	55.2446	0.85	1.56	54.88	55.31	54.88	3620
1736897400	54.3979	-0.06	-0.11	54.64	54.69	54.18	24488
1736811000	54.46	0	0.00	54	54.46	54	19245
1736551800	54.46	-0.53	-0.96	54.59	54.89	54.3501	61787
1736379000	54.9863	0.11	0.20	54.86	54.9863	54.66	3708
1736292600	54.8785	-0.55	-0.99	55.34	55.34	54.835	8754
1736206200	55.43	0.46	0.83	55.31	55.7994	55.31	11342
1735947000	54.971	0.65	1.19	54.83	55.0463	54.74	3863
1735860600	54.3226	-0.06	-0.10	54.95	54.95	54.0884	1359
1735687800	54.3786	-0.34	-0.62	55.28	55.28	54.3786	12114
1735601400	54.719	-0.41	-0.75	54.88	55.1	54.43	8938
1735342200	55.13	-0.59	-1.06	55.68	55.68	54.8931	5697
1735255800	55.718	0.04	0.07	55.65	55.76	55.5766	3269
1735077840	55.68	0.52	0.94	55.58	55.68	55.46	1046
1734996600	55.16	0.35	0.63	54.71	55.16	54.67	8092
1734737400	54.8142	0.07	0.14	54.23	55.21	54.09	10282
1734651000	54.74	0.25	0.46	54.87	55.11	54.71	6871
1734564600	54.49	-1.39	-2.49	55.68	56.13	54.48	12807
1734478200	55.883	-0.23	-0.41	55.77	55.89	55.77	111506
1734391800	56.1154	0.17	0.30	56.16	56.26	56.11	8553
1734132600	55.9452	-0.06	-0.12	56.04	56.04	55.87	5084
1734046200	56.0101	-0.26	-0.46	56.0427	56.24	56.0101	19097
1733959800	56.27	0.53	0.95	56.28	56.34	56.26	20647
1733873400	55.7385	-0.03	-0.05	55.87	55.87	55.73	3317
1733787000	55.7636	-0.27	-0.48	55.76	55.95	55.76	4271
1733527800	56.0317	0.26	0.46	55.69	56.1	55.69	5051
1733441400	55.7726	-0.08	-0.14	56.13	56.13	55.7726	6064
1733355000	55.85	0.28	0.50	55.54	55.93	55.54	14289
1733268600	55.57	0.08	0.14	55.4993	55.64	55.4518	6266
1733182200	55.49	-0.18	-0.32	55.53	55.54	55.38	4110
1732917840	55.67	0.36	0.65	55.4	55.77	55.4	8792
1732750200	55.31	-0.25	-0.44	55.4367	55.4367	55.2515	3879
1732663800	55.5556	0.28	0.51	55.55	55.5556	55.44	6142
1732577400	55.274	0.2	0.36	55.42	55.42	55.167	8539
1732318200	55.0751	0.07	0.12	54.74	55.1075	54.74	45254
1732231800	55.0099	0.26	0.47	54.98	55.06	54.72	9085
1732145400	54.75	-0.13	-0.24	54.45	54.75	54.405	8082
1732059000	54.88	0.19	0.35	54.5293	54.97	54.5293	40628
1731972600	54.69	0.35	0.64	54.72	54.785	54.62	6140
1731713400	54.34	-0.7	-1.26	55.08	55.08	54.265	11941
1731627000	55.035	-0.29	-0.52	55.16	55.24	54.9899	2746
1731540600	55.32	0.08	0.14	55.84	55.84	55.305	12636
1731454200	55.24	0.08	0.14	55.56	55.56	55.07	55317
1731367800	55.1624	-0.07	-0.12	54.99	55.3168	54.99	15077
1731108600	55.23	0	0.00	55	55.35	55	80238
1731022200	55.23	0.32	0.58	55.0432	55.25	54.9833	61402
1730935800	54.91	1.21	2.25	54.63	54.94	54.465	23547
1730849400	53.7	0.55	1.03	53.58	53.7	53.58	2440
1730763000	53.15	-0.08	-0.15	52.73	53.395	52.73	22580
1730500200	53.23	0.05	0.09	53.56	53.56	53.225	2308
1730413800	53.18	-0.82	-1.51	53.44	53.44	53.18	16405
1730327400	53.9954	-0.12	-0.23	54.145	54.2399	53.9954	4530
1730241000	54.1178	0.04	0.07	53.8	54.212	53.78	6908
1730154600	54.08	0.12	0.22	53.96	54.15	53.96	1815
1729895400	53.9616	0.09	0.17	54.63	54.63	53.9616	1927
1729809000	53.87	0.33	0.62	53.3	53.91	53.3	7540
1729722600	53.536	-0.54	-1.01	53.87	53.94	53.3575	19219
1729636200	54.08	0.06	0.11	53.83	54.14	53.83	5078
1729549800	54.0213	-0.19	-0.35	54.6	54.6	53.9706	3994

Natixis Gateway Quality ...

Publica Pebbles

Silvercorp Metals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관