First Trust Multi strategy Alternative ETF【LALT】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
First Trust Multi strategy Alternative ETF (LALT)
First Trust Multi strategy Alternative ETF (LALT) 과거

First Trust Multi strategy Alternative ETF (LALT)

21.54

-0.07

( -0.32% )

업데이트: 05:22:02

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.23	1.07930549038	21.31	21.67	21.31	3108	21.55553978	SP
4	0.44	2.08530805687	21.1	21.67	20.97	6435	21.27323982	SP
12	0.64	3.06220095694	20.9	21.67	20.815	3861	21.14361916	SP
26	0.89	4.30992736077	20.65	21.67	20.551	3043	20.96945423	SP
52	1.56	7.80780780781	19.98	22.98	18.99	3542	20.60190417	SP
156	1.5297	7.64456305003	20.0103	22.98	18.99	2243	20.50767839	SP
260	1.5297	7.64456305003	20.0103	22.98	18.99	2243	20.50767839	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733959800	21.61	0.1	0.47	21.58	21.61	21.51	8921
1733873400	21.5095	0.03	0.14	21.5558	21.5558	21.5095	1062
1733787000	21.4786	0.01	0.03	21.48	21.53	21.4786	3409
1733527800	21.4729	0	0.01	21.52	21.52	21.4729	978
1733441400	21.47	0.04	0.19	21.31	21.47	21.31	1125
1733355000	21.43	0.05	0.26	21.29	21.45	21.29	2288
1733268600	21.3752	0.01	0.02	21.4	21.42	21.3752	715
1733182200	21.37	0	0.00	21.37	21.37	21.28	4762
1732917840	21.37	0.07	0.34	21.46	21.46	21.37	1605
1732750200	21.2975	-0	-0.01	21.31	21.32	21.2975	527
1732663800	21.3	0.13	0.63	21.26	21.3	21.24	7552
1732577400	21.1659	-0.08	-0.40	21.18	21.18	21.15	261
1732318200	21.2501	0.06	0.30	21.33	21.33	21.248	66187
1732231800	21.1866	0.11	0.51	21.23	21.23	21.125	1914
1732145400	21.08	-0.02	-0.09	21.01	21.08	21.01	202
1732059000	21.1	0.01	0.05	20.98	21.1	20.98	104
1731972600	21.09	0.04	0.19	21.08	21.09	21.0492	2062
1731713400	21.05	-0.05	-0.24	20.97	21.06	20.97	5930
1731627000	21.1	0.08	0.38	21.1	21.1	21.0757	12513
1731540600	21.02	0.01	0.06	21.05	21.06	21.02	2742
1731454200	21.007	-0.03	-0.13	21.02	21.15	21.007	28530
1731367800	21.0344	0	0.02	21.15	21.15	21.015	1707
1731108600	21.03	-0.13	-0.59	21.05	21.09	21.03	2072
1731022200	21.155	0.15	0.71	21.11	21.155	21.11	2182
1730935800	21.0049	-0.02	-0.08	20.96	21.0049	20.96	975
1730849400	21.0209	0.08	0.38	20.84	21.0209	20.84	92
1730763000	20.9403	0.02	0.09	21.04	21.04	20.9403	123
1730500200	20.9221	-0.04	-0.18	20.99	20.99	20.9221	1012
1730413800	20.9599	-0.12	-0.55	20.9599	20.9599	20.9599	3
1730327400	21.0753	0.01	0.07	21.0714	21.0753	21.0714	155
1730241000	21.0603	-0.03	-0.14	21.06	21.0603	21.06	781
1730154600	21.09	0.11	0.52	21.08	21.09	21.08	848
1729895400	20.98	-0.01	-0.05	21.14	21.14	20.98	140
1729809000	20.9896	0.01	0.05	20.91	20.9896	20.91	352
1729722600	20.98	-0.13	-0.62	21.18	21.18	20.965	273
1729636200	21.11	0	0.00	21.22	21.22	21.11	34
1729549800	21.11	-0.04	-0.20	21.27	21.27	21.0582	1235
1729290600	21.1513	0.05	0.24	21.21	21.21	21.15	3750
1729204200	21.1003	0.08	0.38	21.2	21.2	21.1003	560
1729117800	21.02	-0.02	-0.09	21.07	21.0872	21.01	4473
1729031400	21.0393	0.01	0.03	21.025	21.07	21.025	223
1728945000	21.0336	0.06	0.30	21.05	21.08	21.0267	6380
1728685800	20.9714	0.05	0.25	21.06	21.06	20.9714	140
1728599400	20.92	0.04	0.19	20.98	20.98	20.89	1308
1728513000	20.88	0.05	0.23	20.8262	20.88	20.8262	1704
1728426600	20.8316	-0.05	-0.23	20.86	20.86	20.815	1630
1728340200	20.88	-0.07	-0.33	20.8371	20.88	20.83	6245
1728081000	20.95	0.01	0.05	20.8994	20.95	20.87	979
1727994600	20.94	0.05	0.22	20.98	20.98	20.92	511
1727908200	20.8943	-0.05	-0.22	20.9	20.93	20.8943	800
1727821800	20.9403	-0.06	-0.28	20.91	20.9403	20.91	143
1727735400	21	0.02	0.08	20.9475	21	20.92	1645
1727476200	20.9842	0.02	0.12	21.12	21.12	20.9842	607
1727389800	20.96	0.03	0.14	20.93	21.0272	20.92	2600
1727303400	20.93	-0.06	-0.27	20.97	20.97	20.88	3360
1727217000	20.9863	0.08	0.38	21.02	21.11	20.9536	11306
1727130600	20.906	-0.02	-0.10	20.94	20.94	20.906	1005
1726871400	20.9275	-0.04	-0.20	20.98	20.98	20.92	718
1726785000	20.97	0.16	0.75	20.9	20.97	20.9	12084
1726698600	20.8146	-0.09	-0.41	20.8146	20.8146	20.8146	94
1726612200	20.9	0.01	0.05	20.88	20.9	20.8799	2314
1726525800	20.8896	0.03	0.14	20.85	20.8896	20.85	600
1726266600	20.8614	0.07	0.34	20.8614	20.8614	20.8614	0
1726180200	20.7899	0.06	0.28	20.7899	20.7899	20.7899	0

First Trust Multi strate...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관