Simplify Commodities Strategy No K 1 ETF【HARD】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Simplify Commodities Strategy No K 1 ETF (HARD)
Simplify Commodities Strategy No K 1 ETF (HARD) 과거

Simplify Commodities Strategy No K 1 ETF (HARD)

31.38

0.44

(1.42%)

마감 20 3월 5:00AM

31.38

0.00

( 0.00% )

시간외 단일가: 9:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.39	4.63487829276	29.99	31.385	29.96	28961	30.71005799	SP
4	-0.12	-0.380952380952	31.5	31.5	28.99	62809	29.88568179	SP
12	5.44	20.9714726291	25.94	33.65	25.8599	51479	29.49326758	SP
26	6.88	28.0816326531	24.5	33.65	23.83	26737	28.9391506	SP
52	7.73	32.6849894292	23.65	33.65	22.69	15752	28.17896551	SP
156	6.35	25.3695565322	25.03	33.65	22.69	10519	27.30412146	SP
260	6.35	25.3695565322	25.03	33.65	22.69	10519	27.30412146	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742423400	31.38	0.44	1.42	30.96	31.385	30.95	14880
1742337000	30.94	0.38	1.23	31.1	31.1	30.65	40316
1742250600	30.565	0.33	1.08	30.22	30.615	30.22	57456
1741991400	30.2384	-0.19	-0.61	30.52	30.52	30.09	9334
1741905000	30.4251	0.47	1.55	29.99	30.59	29.96	22818
1741818600	29.96	-0.21	-0.70	29.97	30.07	29.94	26944
1741732200	30.17	0.17	0.55	30.07	30.2753	30.0405	21583
1741645800	30.005	0.2	0.65	29.83	30.16	29.83	98752
1741390200	29.81	0.04	0.12	29.6	29.81	29.5319	8829
1741303800	29.7748	-0.36	-1.18	29.91	29.91	29.7301	47649
1741217400	30.13	0.58	1.98	29.87	30.16	29.77	18327
1741131000	29.545	0.35	1.18	29.62	29.62	29.38	66209
1741044600	29.2	0.1	0.33	29.1	29.235	28.99	459218
1740785400	29.1038	-0.38	-1.27	29.42	29.42	29.01	13749
1740699000	29.4788	-0.51	-1.69	29.85	29.85	29.45	23814
1740612600	29.985	-0.36	-1.19	30.12	30.12	29.84	27514
1740526200	30.345	-0.15	-0.48	30.42	31	29.9	16120
1740439800	30.49	-0.56	-1.80	30.72	30.82	30.41	219981
1740180600	31.0478	-0.11	-0.34	31.1	31.31	30.9959	24162
1740094200	31.155	-0.51	-1.61	31.5	31.5	31.07	38523
1740007800	31.6657	0.31	0.99	31.68	31.79	31.36	20044
1739921400	31.356	0.73	2.39	32.159999	33.65	30.58	64360
1739575800	30.625	0.01	0.05	31.01	31.139	30.5901	75798
1739489400	30.6101	0.43	1.43	30.57	30.75	30.509	15764
1739403000	30.18	0.27	0.90	29.89	30.27	29.89	18256
1739316600	29.91	-0.48	-1.58	30.15	30.2754	29.8842	21787
1739230200	30.39	0.71	2.39	30.04	30.43	30.04	24128
1738971000	29.6799	-0.22	-0.74	29.93	29.9499	29.615	12837
1738884600	29.9	0	0.00	29.9	29.9	29.555	18039
1738798200	29.9	0.36	1.22	29.81	29.93	29.6	23849
1738711800	29.5386	0.23	0.78	29.32	29.63	29.32	50019
1738625400	29.3088	0.27	0.93	29.18	29.57	29.12	580450
1738366200	29.039	-0.09	-0.31	29	29.17	28.48	55565
1738279800	29.1282	-0.05	-0.16	29.59	29.59	29.08	9540
1738193400	29.174	0.39	1.37	29.18	29.29	29.13	126851
1738107000	28.7807	0.27	0.95	28.47	28.86	28.47	29386
1738020600	28.5089	-0.54	-1.87	28.48	28.59	28.2	100326
1737761400	29.0513	0.13	0.44	28.94	29.2	28.9147	15922
1737675000	28.925	0	0.00	28.925	28.925	28.925	0
1737588600	28.925	0.27	0.95	28.61	29.02	28.61	7115
1737502200	28.6538	0.14	0.50	28.57	28.66	28.415	13890
1737156600	28.5125	-0.29	-1.02	28.41	28.8	28.28	105671
1737070200	28.8069	-0.31	-1.06	28.99	28.99	28.335	12886
1736983800	29.1154	0.87	3.06	28.7	29.1243	28.6801	9205
1736897400	28.25	0.04	0.14	28.04	28.3	28.04	11103
1736811000	28.2093	0.45	1.61	28.08	28.3291	28.055	21531
1736551800	27.763	1.06	3.96	27.74	27.809	27.4112	13353
1736379000	26.7044	-0.24	-0.87	26.87	26.969	26.47	6764
1736292600	26.94	-0.04	-0.13	26.98	27.05	26.94	7120
1736206200	26.9754	0.31	1.16	26.99	27.02	26.89	6802
1735947000	26.6648	-0.1	-0.36	26.85	26.8721	26.6447	44197
1735860600	26.76	-0.29	-1.07	26.82	27.09	26.76	46221
1735687800	27.05	0.58	2.20	26.59	27.05	26.59	1413
1735601400	26.4676	0.48	1.86	26.7049	26.79	26.4676	1532
1735342200	25.9852	-0.23	-0.90	26.17	26.17	25.8599	2327
1735255800	26.22	-0.09	-0.33	25.94	26.22	25.94	1130
1735077840	26.3067	0.15	0.56	26.08	26.3067	26.08	656
1734996600	26.1598	-0.56	-2.11	26.39	26.39	26.1598	600
1734737400	26.7225	0.46	1.74	26.66	26.7225	26.6057	759

Simplify Commodities Str...

Takeda Pharmaceutical

FTSE 4Good Global

Rimfire Pacific Mining NL

Investigator Resources

CocaCola Europacific Par...

Marygold Companies

Societe Generale Effekten

Iluka Resources

VanEck Investments

Ftse Italia Mid Cap

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관