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)

55.9014

0.0263

(0.05%)

마감 27 1월 6:00AM

55.931

0.0296

(0.05%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.8224	1.49312805243	55.079	55.931	55.079	60	55.56681768	SP
4	0.7444	1.34960204507	55.157	55.931	53.6227	334	54.06764678	SP
12	1.9314	3.57865480823	53.97	56.91	53.6227	375	55.59140987	SP
26	3.9714	7.64760254188	51.93	56.91	50.1204	240	55.09925859	SP
52	6.5214	13.2065613609	49.38	56.91	48.75	346	52.19835446	SP
156	11.7714	26.6743711761	44.13	56.91	38.125	351	46.53453941	SP
260	15.9514	39.9284105131	39.95	56.91	38.125	365	46.27791771	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1731713400	55.1846	-0.57	-1.03	55.07	55.1846	55.07	300
1731627000	55.7593	-0.42	-0.74	55.92	55.92	55.7593	248
1731540600	56.1747	0.13	0.23	56.1747	56.1747	56.1747	4
1731454200	56.0446	-0.02	-0.04	56.02	56.0446	56.02	143
1731367800	56.0687	0.05	0.10	56.0687	56.0687	56.0687	0
1731108600	56.0149	0.31	0.55	56.0149	56.0149	56.0149	12
1731022200	55.7089	0.3	0.54	55.55	55.71	55.55	264
1730935800	55.4119	1.1	2.02	55.4119	55.4119	55.4119	0
1730849400	54.3165	0.4	0.74	54.22	54.41	54.22	1366
1730763000	53.9157	-0.04	-0.07	53.9157	53.9157	53.9157	0
1730500200	53.9518	0.19	0.35	53.97	54.063	53.9518	929
1730413800	53.7616	-0.78	-1.43	54.07	54.07	53.7616	232
1730327400	54.5428	-0.07	-0.13	54.5428	54.5428	54.5428	83
1730241000	54.6156	0.07	0.13	54.48	54.62	54.45	1901
1730154600	54.5473	0.21	0.38	54.5473	54.5473	54.5473	0

American Century Low Vol...

BNP Paribas Issuance

JPMorgan BetaBuilders Ch...

Societe Generale Effekten

Vanguard Ftse Developed ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관