First Trust Horizon Managed Volatility Small Mid ETF【HSMV】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
First Trust Horizon Managed Volatility Small Mid ETF (HSMV)
First Trust Horizon Managed Volatility Small Mid ETF (HSMV) 과거

First Trust Horizon Managed Volatility Small Mid ETF (HSMV)

36.4212

0.0999

(0.28%)

마감 18 1월 6:00AM

36.5037

0.0825

(0.23%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.5212	4.35873925501	34.9	36.5037	34.83	1088	35.36825318	SP
4	0.6412	1.79206260481	35.78	36.5037	34.83	1292	35.67130198	SP
12	-0.2788	-0.759673024523	36.7	38.9947	34.83	1224	36.92768897	SP
26	1.0012	2.82665160926	35.42	38.9947	34.02	2425	36.23027681	SP
52	5.0212	15.9910828025	31.4	38.9947	31.1601	1835	35.11265152	SP
156	2.5712	7.59586410635	33.85	38.9947	28.02	1619	32.77109621	SP
260	14.5953	66.8714692178	21.8259	38.9947	21.5584	2637	28.61266129	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	36.4212	0.1	0.28	36.58	36.58	36.4212	599
1737070200	36.3213	0.41	1.13	36.12	36.33	36.12	314
1736983800	35.9138	0.3	0.83	35.98	35.98	35.9138	1181
1736897400	35.6166	0.44	1.24	35.57	35.6166	35.57	534
1736811000	35.1806	0.33	0.95	34.86	35.1806	34.86	2084
1736551800	34.8512	-0.64	-1.80	34.9	34.9	34.83	1325
1736379000	35.489	0.11	0.31	35.1275	35.489	35.12	2588
1736292600	35.3795	-0.13	-0.38	35.64	35.64	35.3795	254
1736206200	35.5133	-0.4	-1.12	35.79	35.79	35.5133	136
1735947000	35.9157	0.33	0.92	35.63	35.9157	35.63	1150
1735860600	35.5882	-0.22	-0.61	35.88	35.88	35.57	641
1735687800	35.8063	0.05	0.13	36	36	35.78	932
1735601400	35.7593	-0.13	-0.36	35.88	35.88	35.47	1872
1735342200	35.8894	-0.32	-0.87	35.91	35.91	35.8894	282
1735255800	36.2049	0.12	0.32	36.1	36.2049	36.1	349
1735077840	36.0886	0.26	0.74	35.9164	36.0886	35.9164	949
1734996600	35.8249	0.03	0.08	35.665	35.8249	35.5771	4607
1734737400	35.7965	0.18	0.51	35.78	36.1	35.74	2761
1734651000	35.6137	-0.02	-0.06	35.8	35.8538	35.6137	1379
1734564600	35.6342	-1.13	-3.08	36.7925	36.7925	35.6342	1720
1734478200	36.7671	-0.44	-1.18	36.92	36.9312	36.71	1325
1734391800	37.2044	-0.04	-0.10	37.41	37.49	37.2044	1674
1734132600	37.2415	-0.37	-0.98	37.23	37.2415	37.19	1032
1734046200	37.6117	-0.13	-0.35	37.8	37.8	37.6117	826
1733959800	37.7445	0.11	0.30	37.69	37.7994	37.69	1790
1733873400	37.631	-0.1	-0.25	37.568	37.79	37.568	872
1733787000	37.726	-0.23	-0.60	38.039	38.039	37.726	1118
1733527800	37.9538	-0.2	-0.53	37.9	37.9538	37.885	584
1733441400	38.1566	-0.19	-0.48	38.21	38.28	38.1566	2769
1733355000	38.3417	0.04	0.12	38.25	38.3417	38.22	1186
1733268600	38.2971	-0.21	-0.54	38.32	38.365	38.2971	676
1733182200	38.5054	-0.23	-0.59	38.68	38.68	38.5054	819
1732917840	38.7333	0.04	0.09	38.82	38.82	38.7333	221
1732750200	38.6966	-0.05	-0.14	38.9813	38.9813	38.6966	1047
1732663800	38.7513	-0.08	-0.22	38.72	38.7513	38.66	1193
1732577400	38.8351	0.34	0.88	38.85	38.9947	38.8351	1908
1732318200	38.4966	0.41	1.08	38.48	38.4966	38.38	713
1732231800	38.0869	0.5	1.33	37.5975	38.1	37.5975	2710
1732145400	37.5875	0.08	0.22	37.44	37.5875	37.4205	1349
1732059000	37.505	0.04	0.10	37.4	37.505	37.3934	1847
1731972600	37.4671	0.1	0.27	37.38	37.5876	37.38	2234
1731713400	37.3661	-0.15	-0.39	37.3906	37.3906	37.3661	338
1731627000	37.5123	-0.47	-1.23	37.88	37.88	37.5123	519
1731540600	37.98	-0.19	-0.49	38.14	38.14	37.98	1426
1731454200	38.1666	-0.19	-0.50	38.23	38.36	38.1666	630
1731367800	38.3583	0.31	0.82	38.42	38.42	38.3583	260
1731108600	38.0465	0.33	0.87	37.96	38.08	37.96	1558
1731022200	37.72	-0.05	-0.14	37.7811	37.822916	37.67	2459
1730935800	37.7744	1.05	2.87	37.5708	37.7744	37.5708	618
1730849400	36.7205	0.55	1.53	36.4831	36.7205	36.44	913
1730763000	36.1681	-0.05	-0.14	36.335	36.335	36.1681	571
1730500200	36.219	-0.11	-0.30	36.39	36.39	36.219	1096
1730413800	36.3265	-0.37	-1.00	36.42	36.6	36.3265	663
1730327400	36.6952	-0.01	-0.04	36.75	36.785	36.6952	471
1730241000	36.71	-0.03	-0.08	36.73	36.73	36.6	1274
1730154600	36.7403	0.3	0.81	36.8	36.8	36.725	1192
1729895400	36.4446	-0.23	-0.63	36.7	36.7	36.4446	1608
1729809000	36.6772	-0.02	-0.06	36.71	36.71	36.64	926
1729722600	36.7001	-0.02	-0.05	36.71	36.72	36.63	2256
1729636200	36.7202	-0.1	-0.28	36.71	36.771	36.685	1248
1729549800	36.8245	-0.44	-1.18	36.93	36.94	36.8245	834
1729290600	37.2648	0.04	0.11	37.38	37.38	37.2648	708

First Trust Horizon Mana...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관