American Century Low Volatility ETF【LVOL】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
American Century Low Volatility ETF (LVOL)
American Century Low Volatility ETF (LVOL) 과거

American Century Low Volatility ETF (LVOL)

56.9524

-0.1565

(-0.27%)

마감 17 2월 6:00AM

57.07

0.1176

(0.21%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.2424	0.42743784165	56.71	57.1089	56.1235	859	56.48510186	SP
4	1.8734	3.40129631983	55.079	57.1089	55.079	1667	56.05214526	SP
12	1.0824	1.93735457312	55.87	57.1089	53.6227	863	55.95879962	SP
26	5.2324	10.1167826759	51.72	57.1089	51.69	473	55.62756632	SP
52	7.3324	14.7771060056	49.62	57.1089	48.75	430	53.4827728	SP
156	11.8235	26.1993977252	45.1289	57.1089	38.125	383	47.52874077	SP
260	17.0024	42.5591989987	39.95	57.1089	38.125	389	47.01008012	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739575800	56.9524	-0.16	-0.27	57.07	57.07	56.9524	139
1739489400	57.1089	0.66	1.18	56.62	57.1089	56.62	352
1739403000	56.4447	-0.22	-0.39	56.26	56.46	56.16	441
1739316600	56.6645	0.2	0.35	56.69	56.69	56.6645	75
1739230200	56.4677	0.34	0.61	56.35	56.52	56.35	2975
1738971000	56.1235	-0.54	-0.95	56.71	56.71	56.1235	452
1738884600	56.6613	-0.06	-0.11	56.75	56.75	56.62	687
1738798200	56.7217	0.21	0.37	56.48	56.7217	56.26	295
1738711800	56.5122	0.12	0.22	56.32	56.5122	56.32	194
1738625400	56.3882	-0.1	-0.18	56.3	56.3882	56.3	312
1738366200	56.4885	-0.23	-0.41	56.87	56.89	56.4885	281
1738279800	56.7185	0.32	0.57	56.65	56.78	56.64	702
1738193400	56.3986	-0.13	-0.23	56.47	56.47	56.3986	42
1738107000	56.5298	0.23	0.41	56.46	56.54	56.46	449
1738020600	56.2976	0.4	0.71	55.52	56.2976	55.52	2
1737761400	55.9014	0.19	0.34	55.99	56.04	55.9014	22566
1737675000	55.7145	0	0.00	55.7145	55.7145	55.7145	0
1737588600	55.7145	0.27	0.48	55.7145	55.7145	55.7145	110
1737502200	55.4468	0.37	0.67	55.4468	55.4468	55.4468	50
1737156600	55.079	0.28	0.52	55.079	55.079	55.079	21
1737070200	54.7954	0.11	0.21	54.68	54.7954	54.68	7
1736983800	54.6828	0.69	1.27	54.76	54.76	54.6828	510
1736897400	53.9963	0.26	0.48	53.94	53.9963	53.94	602
1736811000	53.7398	0.12	0.22	53.76	53.76	53.7398	2677
1736551800	53.6227	-0.83	-1.52	53.6227	53.6227	53.6227	69
1736379000	54.4482	0.3	0.55	54.45	54.45	54.4482	195
1736292600	54.1483	-0.14	-0.26	54.1483	54.1483	54.1483	40
1736206200	54.2871	-0.12	-0.21	54.42	54.42	54.2871	320
1735947000	54.4025	0.32	0.60	54.24	54.4025	54.24	135
1735860600	54.0802	-0.37	-0.68	54.72	54.72	54.0802	176
1735687800	54.4485	-0.17	-0.31	54.72	54.72	54.4485	436
1735601400	54.6152	-0.54	-0.98	54.6152	54.6152	54.6152	0
1735342200	55.157	-0.53	-0.96	55.157	55.157	55.157	0
1735255800	55.6917	0.05	0.09	55.6917	55.6917	55.6917	21
1735077840	55.6404	0.45	0.82	55.26	55.6404	55.26	99
1734996600	55.186	0.06	0.12	55.24	55.24	54.79	103
1734737400	55.1224	0.36	0.65	54.53	55.1224	54.53	103
1734651000	54.7663	-0.09	-0.16	54.96	54.96	54.7663	113
1734564600	54.8562	-1.37	-2.43	56.2	56.2	54.8562	105
1734478200	56.2212	-0.24	-0.42	56.35	56.35	56.19	601
1734391800	56.4569	0.09	0.15	56.6311	56.6311	56.4569	365
1734132600	56.3702	-0.23	-0.40	56.42	56.42	56.3702	164
1734046200	56.5972	-0.09	-0.15	56.5972	56.5972	56.5972	118
1733959800	56.6844	0.18	0.31	56.85	56.91	56.6844	3357
1733873400	56.5078	0.02	0.04	56.5078	56.5078	56.5078	0
1733787000	56.4873	-0.39	-0.69	56.855	56.855	56.4873	964
1733527800	56.8786	0.09	0.17	56.91	56.91	56.8786	2
1733441400	56.7847	-0.11	-0.19	56.85	56.85	56.7847	2304
1733355000	56.8945	0.22	0.39	56.91	56.91	56.8945	166
1733268600	56.6732	-0.17	-0.29	56.6732	56.6732	56.6732	411
1733182200	56.8389	0.02	0.03	56.89	56.89	56.8389	16
1732917840	56.8213	0.17	0.29	56.68	56.88	56.68	1560
1732750200	56.6546	-0.11	-0.19	56.74	56.74	56.6546	131
1732663800	56.7635	0.36	0.63	56.47	56.7635	56.464	536
1732577400	56.4083	0.37	0.67	56.29	56.4083	56.29	49
1732318200	56.0338	0.35	0.64	55.87	56.0338	55.87	134
1732231800	55.68	0.45	0.82	55.79	55.79	55.68	77
1732145400	55.2269	0.02	0.04	55.24	55.24	55.2269	32
1732059000	55.2027	-0.11	-0.20	55.2027	55.2027	55.2027	77
1731972600	55.3118	0.13	0.23	55.46	55.46	55.3118	45

American Century Low Vol...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관