ProShares Hedge Replication【HDG】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
ProShares Hedge Replication (HDG)
ProShares Hedge Replication (HDG) 과거

ProShares Hedge Replication (HDG)

50.035

-0.2157

(-0.43%)

마감 23 2월 6:00AM

50.02

-0.015

(-0.03%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.295	-0.58613153189	50.33	50.4021	50.02	1272	50.30453657	SP
4	0.105	0.210294412177	49.93	50.4021	49.7	1585	50.017279	SP
12	-0.365	-0.724206349206	50.4	50.6981	48.99	2146	49.96571001	SP
26	0.545	1.10123257224	49.49	50.6981	48.99	1995	49.83473199	SP
52	1.255	2.57277572776	48.78	50.6981	48.41	1839	49.53496084	SP
156	0.285	0.572864321608	49.75	50.95	44.62	3534	47.99687501	SP
260	3.015	6.41216503615	47.02	53.46	37.63	4361	48.2852925	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180600	50.035	-0.22	-0.43	50.28	50.28	50.02	1504
1740094200	50.2507	-0.01	-0.02	50.34	50.34	50.2507	1802
1740007800	50.2593	-0.14	-0.28	50.35	50.35	50.23	1130
1739921400	50.4021	0.18	0.35	50.36	50.4021	50.36	1800
1739575800	50.2269	0.09	0.18	50.33	50.33	50.2	354
1739489400	50.135	0.1	0.20	50.16	50.18	50.11	2351
1739403000	50.0354	-0.07	-0.14	50.01	50.11	50.01	697
1739316600	50.1054	-0.09	-0.19	50.04	50.14	50.04	1132
1739230200	50.1998	0.17	0.34	50.2	50.2	50.13	2582
1738971000	50.03	-0.09	-0.17	50.12	50.12	50.03	63
1738884600	50.1167	0.1	0.21	50.135	50.135	49.9901	1125
1738798200	50.0126	0.09	0.18	49.91	50.0126	49.91	2087
1738711800	49.9206	0.13	0.25	49.84	49.9206	49.84	2170
1738625400	49.7949	-0.13	-0.26	49.71	49.83	49.7	1495
1738366200	49.925	-0.12	-0.23	50.11	50.11	49.925	2211
1738279800	50.0408	0.18	0.35	49.99	50.0408	49.99	536
1738193400	49.865	0.03	0.06	49.92	49.94	49.865	1639
1738107000	49.8371	0.02	0.05	49.86	49.885	49.76	1359
1738020600	49.8138	0.01	0.03	49.81	49.87	49.79	1067
1737761400	49.8	-0.03	-0.05	49.93	49.93	49.8	4506
1737675000	49.825	0	0.00	49.825	49.825	49.825	0
1737588600	49.825	0.01	0.01	49.89	49.89	49.825	2195
1737502200	49.82	0.15	0.30	49.86	49.8701	49.79	2249
1737156600	49.6687	0.08	0.17	49.68	49.78	49.6687	3978
1737070200	49.585	0.08	0.15	49.6	49.6	49.55	2363
1736983800	49.51	0.21	0.43	49.53	49.53	49.51	501
1736897400	49.297	0.13	0.27	49.31	49.31	49.22	575
1736811000	49.165	-0.03	-0.07	49.15	49.19	49.07	1189
1736551800	49.1997	-0.24	-0.49	49.31	49.35	49.195	2268
1736379000	49.4443	-0.04	-0.08	49.46	49.46	49.36	956
1736292600	49.4832	-0.06	-0.12	49.62	49.62	49.47	2982
1736206200	49.5436	0.04	0.08	49.72	49.72	49.5436	2356
1735947000	49.5027	0.13	0.27	49.46	49.59	49.46	1370
1735860600	49.3697	-0.01	-0.02	49.48	49.48	49.3697	525
1735687800	49.3784	-0.01	-0.01	49.5	49.5	49.34	1416
1735601400	49.3854	-0.04	-0.08	49.33	49.43	49.29	1752
1735342200	49.425	-0.1	-0.19	49.49	49.49	49.4103	1335
1735255800	49.5203	0.13	0.26	49.4	49.5203	49.4	990
1735077840	49.394	0.12	0.24	49.36	49.394	49.36	449
1734996600	49.2752	-0.49	-0.99	49.33	49.33	49.22	3022
1734737400	49.7677	0.04	0.07	49.69	49.82	49.69	9075
1734651000	49.7314	-0.02	-0.04	48.99	49.81	48.99	1543
1734564600	49.7511	-0.49	-0.97	50.26	50.26	49.7511	3878
1734478200	50.24	-0.02	-0.04	50.43	50.43	50.24	502
1734391800	50.26	0.01	0.02	50.27	50.4883	50.26	697
1734132600	50.25	-0.03	-0.06	50.37	50.37	50.12	6560
1734046200	50.28	-0.15	-0.30	50.47	50.47	50.28	548
1733959800	50.43	0.08	0.16	50.54	50.54	50.43	1968
1733873400	50.35	-0.11	-0.22	50.44	50.44	50.35	271
1733787000	50.46	0.05	0.10	50.62	50.6981	50.46	2642
1733527800	50.4115	0.01	0.02	50.53	50.57	50.21	17227
1733441400	50.4	-0.14	-0.29	50.54	50.54	50.4	1894
1733355000	50.5449	0.13	0.27	50.42	50.56	50.39	3883
1733268600	50.41	-0.06	-0.12	50.53	50.53	50.41	1239
1733182200	50.47	0.04	0.08	50.53	50.53	50.45	964
1732917840	50.43	0.05	0.10	50.4	50.46	50.4	431
1732750200	50.38	-0.01	-0.02	50.44	50.44	50.38	1186
1732663800	50.39	-0.03	-0.06	50.46	50.46	50.39	279
1732577400	50.42	0.11	0.22	50.62	50.62	50.42	745
1732318200	50.31	0.05	0.10	50.51	50.51	50.31	10467

ProShares Hedge Replicat...

Calloways Nursery (CE)

Daintree Capital Managem...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관