Inspire Small Mid Cap ETF【ISMD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Inspire Small Mid Cap ETF (ISMD)
Inspire Small Mid Cap ETF (ISMD) 과거

Inspire Small Mid Cap ETF (ISMD)

37.24

-1.00

( -2.62% )

업데이트: 23:30:16

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.15	-2.99557176348	38.39	38.9	37.24	14959	38.36749341	SP
4	-0.8	-2.10304942166	38.04	38.9	36.28	41553	37.63729281	SP
12	-3.01	-7.47826086957	40.25	41.1596	36.28	27584	38.40171614	SP
26	2.24	6.4	35	41.1596	34.71	29125	37.54679038	SP
52	3.91	11.7311731173	33.33	41.1596	32.84	32282	36.13745762	SP
156	4.42	13.4673979281	32.82	41.1596	27.23	27137	33.33638505	SP
260	10.21	37.7728449871	27.03	41.99	16.08	25935	31.03355834	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366200	38.2434	-0.18	-0.46	38.57	38.75	38.0831	17083
1738279800	38.42	0.29	0.76	38.54	38.7699	38.41	9900
1738193400	38.13	-0.25	-0.65	38.35	38.5	38.01	13384
1738107000	38.38	-0.28	-0.72	38.54	38.5599	38.295	18898
1738020600	38.66	0.05	0.13	38.39	38.9	38.39	15529
1737761400	38.61	0.1	0.26	38.57	38.72	38.455	15985
1737675000	38.51	0	0.00	38.51	38.51	38.51	0
1737588600	38.51	-0.39	-1.00	38.83	38.83	38.465	36436
1737502200	38.9	0.62	1.62	38.5903	38.9	38.5903	27601
1737156600	38.28	0.15	0.39	38.48	38.48	38.14	28580
1737070200	38.1319	0.11	0.29	38.01	38.1999	37.84	27451
1736983800	38.02	0.52	1.39	38.27	38.27	37.85	34077
1736897400	37.5	0.5	1.35	37.2	37.5	36.975	63873
1736811000	37	0.36	0.98	36.36	37	36.28	80194
1736551800	36.64	-0.81	-2.16	36.76	36.79	36.4119	83115
1736379000	37.45	0.01	0.03	36.94	37.45	36.94	168646
1736292600	37.44	-0.28	-0.74	37.87	38.0377	37.24	45995
1736206200	37.72	-0.18	-0.47	38.04	38.22	37.71	19662
1735947000	37.9	0.66	1.77	37.43	37.9	37.43	50614
1735860600	37.24	-0.28	-0.75	37.81	37.8742	37.17	24411
1735687800	37.52	0.02	0.05	37.66	37.77	37.4125	31251
1735601400	37.5	-0.05	-0.13	37.32	37.53	37.01	46074
1735342200	37.55	-0.68	-1.78	37.85	37.85	37.39	9804
1735255800	38.23	0.29	0.76	37.66	38.23	37.66	8316
1735077840	37.94	0.42	1.12	37.59	37.94	37.58	33119
1734996600	37.52	-0.13	-0.35	37.42	37.55	37.26	15507
1734737400	37.65	0.36	0.97	37.4	37.84	37.4	14223
1734651000	37.2879	-0.34	-0.91	37.9	37.9	37.2879	17611
1734564600	37.63	-1.44	-3.69	39.26	39.3779	37.307	14284
1734478200	39.07	-0.44	-1.11	39.32	39.4215	38.97	19636
1734391800	39.5076	0.05	0.12	39.49	39.64	39.49	16607
1734132600	39.46	-0.45	-1.13	39.525	39.5736	39.29	8301
1734046200	39.91	-0.33	-0.81	40.21	40.21	39.7492	10552
1733959800	40.2364	0.18	0.44	40.42	40.45	40.12	26545
1733873400	40.0592	0.08	0.20	39.9991	40.39	39.7801	8740
1733787000	39.98	-0.29	-0.72	40.35	40.59	39.98	10439
1733527800	40.27	0.02	0.05	40.44	40.44	39.9437	10217
1733441400	40.25	-0.23	-0.57	40.57	40.57	40.1203	9692
1733355000	40.48	-0.03	-0.07	40.53	40.68	40.365	16978
1733268600	40.51	-0.24	-0.59	40.59	40.59	40.35	9808
1733182200	40.75	0.12	0.30	40.68	40.86	40.345	35934
1732917840	40.63	0.18	0.44	40.72	40.72	40.55	3169
1732750200	40.45	-0.01	-0.03	40.72	40.8196	40.45	20523
1732663800	40.4636	-0.29	-0.70	40.64	40.685	40.28	30171
1732577400	40.75	0.59	1.47	40.51	41.1596	40.51	19325
1732318200	40.16	0.74	1.88	39.949	40.16	39.936	8824
1732231800	39.42	0.73	1.89	38.98	39.47	38.913126	16087
1732145400	38.69	-0.09	-0.23	38.69	38.69	38.3483	16900
1732059000	38.78	0.19	0.49	38.27	38.78	38.27	15110
1731972600	38.59	-0.12	-0.31	38.73	38.77	38.55	21606
1731713400	38.71	-0.29	-0.74	39.02	39.02	38.5295	20761
1731627000	39.0005	-0.44	-1.12	39.59	39.59	38.9312	12605
1731540600	39.4403	-0.27	-0.67	39.99	40.09	39.36	9279
1731454200	39.7075	-0.81	-2.01	40.18	40.2775	39.65	115542
1731367800	40.52	0.53	1.33	40.25	40.57	40.25	24559
1731108600	39.99	0.27	0.68	39.77	39.99	39.65	12887
1731022200	39.72	-0.48	-1.19	39.92	40.07	39.6499	8766
1730935800	40.2	2.39	6.32	39.8417	40.2	39.5882	117303
1730849400	37.81	0.72	1.94	37.12	37.8399	37.12	25744
1730763000	37.09	0.03	0.08	36.99	37.42	36.99	13801

Inspire Small Mid Cap ETF

Satellos Bioscience

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관