NYLI Healthy Hearts ETF【HART】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
NYLI Healthy Hearts ETF (HART)
NYLI Healthy Hearts ETF (HART) 과거

NYLI Healthy Hearts ETF (HART)

30.8653

-0.2997

(-0.96%)

마감 12 1월 6:00AM

31.02

0.1547

(0.50%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0653	0.212012987013	30.8	31.24	30.7864	546	30.91981044	SP
4	-0.4947	-1.5774872449	31.36	32.72	30.54	826	30.99689271	SP
12	-1.9847	-6.04170471842	32.85	32.85	30.54	992	31.58923348	SP
26	-0.1447	-0.466623669784	31.01	34.68	30.54	857	31.82275001	SP
52	1.4753	5.01973460361	29.39	34.68	28.56	706	31.23539978	SP
156	2.6653	9.45141843972	28.2	34.68	24	517	28.99103837	SP
260	5.7653	22.9693227092	25.1	34.68	24	557	28.268964	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736551800	30.8653	-0.3	-0.96	32.72	32.72	30.8653	479
1736379000	31.165	0.18	0.58	31.1	31.17	31.1	242
1736292600	30.9846	0.12	0.37	30.98	31.24	30.98	705
1736206200	30.8696	0.08	0.27	30.91	31.04	30.8696	935
1735947000	30.7864	0.15	0.48	30.8	30.835	30.7864	505
1735860600	30.6392	-0.01	-0.03	30.91	30.91	30.55	2313
1735687800	30.6474	-0.09	-0.29	30.65	30.79	30.63	433
1735601400	30.735	-0.31	-0.99	30.87	30.87	30.735	359
1735342200	31.0428	-0.14	-0.46	31.03	31.13	31.03	221
1735255800	31.1849	0.02	0.07	32.72	32.72	31.1849	397
1735077840	31.1642	0.06	0.21	31.13	31.1642	31.13	23
1734996600	31.1	0.25	0.79	30.8	31.1	30.8	304
1734737400	30.855	0.11	0.36	30.38	30.935	30.38	574
1734651000	30.7444	-0.09	-0.30	30.79	30.82	30.7444	505
1734564600	30.8369	-0.67	-2.14	31.52	31.549	30.8369	3331
1734478200	31.511	0.16	0.50	31.44	31.58	31.44	2996
1734391800	31.3553	-0.08	-0.24	33	33	31.3553	561
1734132600	31.4305	-0.09	-0.28	31.36	31.4305	31.36	187
1734046200	31.5196	-0.33	-1.04	31.83	31.83	31.5196	714
1733959800	31.8493	0.05	0.16	31.83	31.8493	31.82	217
1733873400	31.7984	-0.02	-0.08	31.85	31.85	31.7984	203
1733787000	31.823	0.01	0.04	31.78	31.823	31.78	424
1733527800	31.8116	-0	-0.01	31.88	31.9	31.775	829
1733441400	31.8149	-0.17	-0.54	31.84	31.84	31.8149	461
1733355000	31.9868	-0.03	-0.11	32.049999	32.049999	31.98	512
1733268600	32.021299	-0.02	-0.06	31.87	32.0801	31.87	418
1733182200	32.0416	0.02	0.08	32.07	32.07	31.9605	900
1732917840	32.0173	0.15	0.47	31.94	32.0173	31.94	28
1732750200	31.8668	0.12	0.38	31.92	31.93	31.8668	2258
1732663800	31.7457	0.09	0.27	31.7	31.7457	31.7	321
1732577400	31.66	0.3	0.94	31.57	31.68	31.57	1928
1732318200	31.365	0.21	0.67	30.72	31.4	30.72	778
1732231800	31.1553	0.07	0.24	31.08	31.1553	30.91	30
1732145400	31.0817	0.05	0.16	31.1	31.1	30.94	793
1732059000	31.0324	-0	-0.00	30.77	31.0501	30.77	1085
1731972600	31.0331	0.06	0.20	30.94	31.035	30.94	971
1731713400	30.9726	-0.39	-1.23	31.13	31.13	30.9584	2342
1731627000	31.3585	-0.37	-1.16	31.76	31.76	31.3585	367
1731540600	31.7258	-0.06	-0.20	31.81	31.81	31.7258	647
1731454200	31.79	-0.4	-1.24	32.049999	32.049999	31.79	5932
1731367800	32.189999	0.12	0.39	32.31	32.31	32.189999	1698
1731108600	32.0662	-0.07	-0.20	32.0662	32.0662	32.0662	56
1731022200	32.1318	0.34	1.05	31.98	32.14	31.98	6778
1730935800	31.7964	-0.13	-0.40	32	32	31.7964	208
1730849400	31.925	0.11	0.36	31.35	31.925	31.35	306
1730763000	31.8105	-0.05	-0.15	32.009999	32.02	31.77	1340
1730500200	31.8582	0.04	0.12	31.94	32.04	31.8582	7312
1730413800	31.82	-0.14	-0.43	31.91	31.91	31.82	543
1730327400	31.9559	-0.1	-0.31	31.9	31.9559	31.9	103
1730241000	32.054	-0.01	-0.04	32.054	32.054	32.054	111
1730154600	32.0656	0.1	0.32	32.049999	32.0656	32.049999	201
1729895400	31.9633	-0.1	-0.31	32.189999	32.189999	31.96	326
1729809000	32.0641	-0.13	-0.41	32.119999	32.119999	32.0641	35
1729722600	32.194899	-0.19	-0.58	32.259999	32.259999	32.194899	388
1729636200	32.3829	-0.02	-0.07	32.4	32.4	32.3829	110
1729549800	32.4054	-0.43	-1.32	32.729999	32.729999	32.4054	338
1729290600	32.8385	0.18	0.56	32.85	32.85	32.8385	13
1729204200	32.6546	-0.28	-0.84	32.7	32.72	32.6546	1452
1729117800	32.9317	0.2	0.61	32.71	32.9317	32.71	10
1729031400	32.7322	-0.25	-0.77	32.74	32.86	32.710099	479
1728945000	32.985	0.22	0.67	32.985	32.985	32.985	10
1728685800	32.7644	0.21	0.66	32.632399	32.7644	32.632399	620

NYLI Healthy Hearts ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관