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)

34.156

0.5577

(1.66%)

마감 13 4월 5:00AM

34.14

-0.016

(-0.05%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.264	-0.766995932597	34.42	34.42	32.11	2729	33.08091653	SP
4	-1.174	-3.32295499575	35.33	36.3749	32.11	1661	34.73519502	SP
12	-2.424	-6.62657189721	36.58	36.94	32.11	1328	35.49799176	SP
26	-1.984	-5.48976203652	36.14	38.9947	32.11	1270	36.23184312	SP
52	1.236	3.75455650061	32.92	38.9947	31.9852	1853	35.60572617	SP
156	1.376	4.19768151312	32.78	38.9947	28.02	1601	32.96184688	SP
260	12.346	56.6070609812	21.81	38.9947	21.5584	2581	28.77402653	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410600	34.156	0.56	1.66	33.3965	34.156	33.3965	1164
1744324200	33.5983	-0.69	-2.01	34.07	34.07	33.43	2726
1744237800	34.2868	1.76	5.40	32.2588	34.2868	32.11	1281
1744151400	32.53	-0.48	-1.46	34.08	34.08	32.258	7329
1744065000	33.0122	-0.86	-2.55	33.4333	33.4333	32.68	874
1743805800	33.8766	-1.52	-4.30	34.42	34.42	33.87	1436
1743719400	35.3999	-0.98	-2.68	35.5799	35.6	35.3999	400
1743633000	36.3749	0.21	0.59	36.23	36.3749	36.23	775
1743546600	36.1604	0.15	0.41	35.9	36.1604	35.9	1170
1743460200	36.0143	0.25	0.70	35.77	36.015	35.77	1315
1743201000	35.765	-0.21	-0.59	36	36	35.6342	716
1743114600	35.9771	-0.06	-0.16	36.08	36.1443	35.8306	1789
1743028200	36.034	0.17	0.46	36.111	36.1142	35.9905	1260
1742941800	35.8681	-0.11	-0.30	36.14	36.14	35.8681	1808
1742855400	35.9746	0.48	1.37	35.63	35.9746	35.63	799
1742596200	35.4901	-0.28	-0.79	35.42	35.6	35.42	1767
1742509800	35.7718	-0.14	-0.39	35.9665	35.9665	35.7718	850
1742423400	35.9105	0.13	0.38	35.88	35.98	35.7295	1344
1742337000	35.7758	-0.15	-0.42	35.94	35.94	35.69	1382
1742250600	35.9255	0.31	0.87	35.72	36.0025	35.72	3639
1741991400	35.6143	0.62	1.76	35.33	35.6143	35.33	557
1741905000	34.9974	-0.23	-0.64	35.19	35.19	34.9974	415
1741818600	35.2241	-0.42	-1.17	35.3112	35.3112	35.12	1216
1741732200	35.6406	-0.34	-0.96	35.727	35.83	35.5101	1434
1741645800	35.9845	-0.33	-0.91	36.34	36.3942	35.98	2288
1741390200	36.3147	0.36	0.99	36.13	36.3147	35.967	1671
1741303800	35.9579	-0.18	-0.50	35.91	35.969	35.696	2935
1741217400	36.1378	0.29	0.81	35.73	36.15	35.73	1502
1741131000	35.846	-0.47	-1.29	36.1	36.18	35.846	1146
1741044600	36.3133	-0.23	-0.62	36.68	36.68	36.25	1033
1740785400	36.54	0.44	1.22	36.42	36.54	36.36	1423
1740699000	36.0991	-0.08	-0.22	36.1413	36.205	36.0991	717
1740612600	36.1793	-0.15	-0.41	36.4	36.4	36.105	1973
1740526200	36.3299	0.31	0.87	36.2735	36.3299	36.25	715
1740439800	36.0168	0.11	0.30	36.13	36.13	36.0168	909
1740180600	35.9091	-0.18	-0.50	36.29	36.29	35.83	1695
1740094200	36.0882	-0.1	-0.27	36.22	36.22	35.9999	1135
1740007800	36.1865	-0.04	-0.11	36.18	36.19	36.11	1131
1739921400	36.2265	0.22	0.62	36.06	36.2265	36.06	502
1739575800	36.0044	-0.21	-0.58	36.3	36.3	36.0044	1304
1739489400	36.2132	0.45	1.25	35.84	36.2132	35.84	1098
1739403000	35.7676	-0.23	-0.65	35.82	35.82	35.621	657
1739316600	36.002	0.09	0.26	35.94	36.0032	35.94	573
1739230200	35.9075	-0.1	-0.29	36.26	36.26	35.9075	2254
1738971000	36.0114	-0.23	-0.63	36.45	36.45	36.0114	944
1738884600	36.2387	0.03	0.08	36.44	36.44	36.205	1226
1738798200	36.2087	0.09	0.26	36.24	36.29	36.1432	1199
1738711800	36.1152	0.03	0.08	36.1	36.1152	36.1	549
1738625400	36.0868	-0.21	-0.59	35.54	36.17	35.54	1450
1738366200	36.3012	-0.26	-0.72	36.6	36.6	36.23	737
1738279800	36.5639	0.48	1.32	36.56	36.57	36.54	660
1738193400	36.0886	-0.24	-0.66	36.39	36.46	36.01	2040
1738107000	36.3301	-0.21	-0.57	36.6242	36.64	36.26	1758
1738020600	36.5378	0.17	0.47	36.5378	36.5378	36.5378	413
1737761400	36.367	-0.03	-0.08	36.4	36.4	36.367	740
1737675000	36.3961	0	0.00	36.3961	36.3961	36.3961	0
1737588600	36.3961	-0.47	-1.29	36.94	36.94	36.3961	512
1737502200	36.87	0.45	1.23	36.75	36.87	36.75	714
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

First Trust Horizon Mana...

Quadratic Deflation ETF

Amundi Luxembourg

PÃO DE AÇUCAR ON

Crispr Therapeutics

KLDiscovery Com (PK)

Ford Motor Tf 7,125% Nv2...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관