Hot Features
프리미엄
Defiance Daily Target 2X Long LLY ETF (LLYX)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.7317 | -14.4521392256 | 18.9017 | 19.59 | 15.78 | 221154 | 17.26639512 | SP |
| 4 | -3.7199 | -18.7024570259 | 19.8899 | 19.9 | 15.78 | 156323 | 18.00801512 | SP |
| 12 | -9.4 | -36.7618302698 | 25.57 | 26.17 | 15.78 | 162814 | 19.3104361 | SP |
| 26 | -7.47 | -31.5989847716 | 23.64 | 31.189 | 15.78 | 95301 | 20.45049052 | SP |
| 52 | -7.47 | -31.5989847716 | 23.64 | 31.189 | 15.78 | 95301 | 20.45049052 | SP |
| 156 | -7.47 | -31.5989847716 | 23.64 | 31.189 | 15.78 | 95301 | 20.45049052 | SP |
| 260 | -7.47 | -31.5989847716 | 23.64 | 31.189 | 15.78 | 95301 | 20.45049052 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 15.81 | -1.42 | -8.24 | 16.91 | 16.94 | 15.77 | 297609 |
| 1737070200 | 17.23 | 0.46 | 2.74 | 16.79 | 17.6 | 16.77 | 112493 |
| 1736983800 | 16.77 | 0.06 | 0.36 | 16.81 | 17.1 | 16.25 | 222243 |
| 1736897400 | 16.71 | -2.5 | -13.03 | 18.72 | 18.72 | 15.99 | 559290 |
| 1736811000 | 19.2138 | -0.15 | -0.76 | 19.04 | 19.59 | 18.57 | 121147 |
| 1736551800 | 19.36 | 0.61 | 3.25 | 18.89 | 19.36 | 18.69 | 90624 |
| 1736379000 | 18.75 | 0.6 | 3.31 | 18.1 | 18.9992 | 17.9624 | 156653 |
| 1736292600 | 18.15 | 0.35 | 1.97 | 17.78 | 18.6 | 17.6615 | 85113 |
| 1736206200 | 17.8 | -0.8 | -4.30 | 18.57 | 18.67 | 17.7 | 111143 |
| 1735947000 | 18.6 | 0.2 | 1.06 | 18.33 | 18.7699 | 18.29 | 48888 |
| 1735860600 | 18.405 | 0.26 | 1.40 | 18.53 | 18.7899 | 18.1317 | 75096 |
| 1735687800 | 18.15 | -0.11 | -0.60 | 18.21 | 18.21 | 17.78 | 46859 |
| 1735601400 | 18.26 | -0.43 | -2.30 | 18.36 | 18.52 | 18.1 | 70649 |
| 1735342200 | 18.69 | -0.54 | -2.81 | 19.08 | 19.13 | 18.4808 | 130294 |
| 1735255800 | 19.23 | -0.04 | -0.21 | 19.26 | 19.6807 | 19.13 | 82734 |
| 1735077840 | 19.27 | -0.11 | -0.57 | 19.35 | 19.41 | 18.9 | 90443 |
| 1734996600 | 19.38 | 1.29 | 7.13 | 18.88 | 19.48 | 18.29 | 215794 |
| 1734737400 | 18.09 | 0.5 | 2.84 | 19.9 | 20.03 | 17.935 | 456076 |
| 1734651000 | 17.59 | -0.34 | -1.90 | 17.94 | 18.25 | 17.4 | 84998 |
| 1734564600 | 17.93 | -0.6 | -3.24 | 18.42 | 18.555 | 17.835 | 81560 |
| 1734478200 | 18.53 | -0.11 | -0.59 | 18.57 | 19 | 18.3 | 82132 |
| 1734391800 | 18.64 | -0.49 | -2.56 | 19.22 | 19.5768 | 18.46 | 130738 |
| 1734132600 | 19.13 | 0.35 | 1.86 | 18.62 | 19.34 | 18.37 | 82719 |
| 1734046200 | 18.78 | -0.64 | -3.30 | 19.41 | 19.65 | 18.63 | 75190 |
| 1733959800 | 19.42 | -0.31 | -1.57 | 19.49 | 19.6399 | 19.031 | 109238 |
| 1733873400 | 19.73 | -0.14 | -0.70 | 20.21 | 20.24 | 19.58 | 80595 |
| 1733787000 | 19.87 | -1.22 | -5.78 | 20.76 | 20.84 | 19.8 | 220191 |
| 1733527800 | 21.09 | 0.04 | 0.19 | 21.17 | 21.75 | 21.01 | 93071 |
| 1733441400 | 21.05 | -0.2 | -0.94 | 21.35 | 21.35 | 20.6101 | 171256 |
| 1733355000 | 21.25 | 0.8 | 3.91 | 21.16 | 22.07 | 20.8 | 218801 |
| 1733268600 | 20.45 | 0.69 | 3.49 | 19.85 | 20.6 | 19.85 | 118968 |
| 1733182200 | 19.76 | 0.12 | 0.61 | 19.59 | 20.02 | 19.54 | 127429 |
| 1732917840 | 19.64 | 0.42 | 2.19 | 19.37 | 19.8 | 19.26 | 85129 |
| 1732750200 | 19.22 | -0.13 | -0.67 | 19.21 | 19.5 | 18.86 | 145738 |
| 1732663800 | 19.35 | 1.72 | 9.76 | 19.05 | 20.099 | 18.6 | 362358 |
| 1732577400 | 17.63 | 0.3 | 1.73 | 17.42 | 17.63 | 17.03 | 102016 |
| 1732318200 | 17.33 | -0.18 | -1.03 | 17.79 | 17.93 | 17.2406 | 103390 |
| 1732231800 | 17.51 | -0.17 | -0.96 | 17.3 | 17.6499 | 16.805 | 157361 |
| 1732145400 | 17.68 | 1.11 | 6.70 | 16.87 | 17.7899 | 16.87 | 226133 |
| 1732059000 | 16.57 | 0.04 | 0.24 | 15.85 | 16.62 | 15.8208 | 228994 |
| 1731972600 | 16.53 | -0.87 | -5.00 | 16.85 | 16.85 | 15.78 | 423063 |
| 1731713400 | 17.4 | -1.86 | -9.66 | 18.76 | 18.82 | 17.32 | 253195 |
| 1731627000 | 19.26 | -1.39 | -6.73 | 20.5 | 20.5004 | 19.2 | 135011 |
| 1731540600 | 20.65 | -0.29 | -1.38 | 21.07 | 21.49 | 20.6 | 60976 |
| 1731454200 | 20.94 | -0.78 | -3.59 | 21.52 | 21.715 | 20.5604 | 169497 |
| 1731367800 | 21.72 | -0.02 | -0.09 | 21.65 | 22.28 | 21.3 | 218449 |
| 1731108600 | 21.74 | 1.74 | 8.70 | 20.25 | 22.4499 | 20.19 | 336956 |
| 1731022200 | 20 | 1.07 | 5.65 | 19.26 | 20.22 | 19.1599 | 229308 |
| 1730935800 | 18.93 | -1.52 | -7.43 | 20.9 | 21.02 | 18.55 | 347600 |
| 1730849400 | 20.45 | -0.01 | -0.04 | 20.37 | 20.6 | 20.06 | 71784 |
| 1730763000 | 20.4574 | -0.72 | -3.41 | 20.44 | 21.13 | 20.31 | 53545 |
| 1730500200 | 21.18 | -0.62 | -2.84 | 21.79 | 21.81 | 21.06 | 63219 |
| 1730413800 | 21.8 | -0.77 | -3.41 | 22.1 | 23.0396 | 21.56 | 146712 |
| 1730327400 | 22.57 | -3.35 | -12.92 | 20.09 | 23.48 | 18.252 | 887074 |
| 1730241000 | 25.92 | 0.42 | 1.65 | 25.65 | 26.17 | 25.65 | 60948 |
| 1730154600 | 25.5 | 0.2 | 0.78 | 25.74 | 25.74 | 25.28 | 43308 |
| 1729895400 | 25.3019 | -0.1 | -0.38 | 25.57 | 25.74 | 25.3019 | 15762 |
| 1729809000 | 25.3985 | -0.53 | -2.03 | 25.76 | 25.769 | 25.195 | 14184 |
| 1729722600 | 25.925 | -0.48 | -1.80 | 26.1 | 26.1399 | 25.46 | 17550 |
| 1729636200 | 26.4 | 0.16 | 0.61 | 25.97 | 26.45 | 25.97 | 11063 |
| 1729549800 | 26.24 | -0.64 | -2.38 | 26.88 | 26.88 | 26.15 | 10653 |
| 1729290600 | 26.88 | 0.01 | 0.05 | 26.93 | 27.02 | 26.2782 | 19450 |
