Point Bridge America First ETF【MAGA】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Point Bridge America First ETF (MAGA)
Point Bridge America First ETF (MAGA) 과거

Point Bridge America First ETF (MAGA)

48.38

0.34

(0.70%)

마감 08 3월 6:00AM

48.38

0.00

( 0.00% )

시간외 단일가: 5:05PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.47	-2.94884653962	49.85	49.85	47.54	7851	48.39766154	SP
4	-1.07	-2.16380182002	49.45	49.94	47.54	5397	49.01443272	SP
12	-1.5	-3.00721732157	49.88	50.25	46.94	5757	49.03979699	SP
26	1.47	3.13366020038	46.91	52.68	46.47	4165	49.6339407	SP
52	4.2	9.50656405613	44.18	52.68	43.55	2622	48.71921855	SP
156	9.55	24.5943857842	38.83	52.68	34.29	2212	42.59949382	SP
260	25.81	114.355338946	22.57	52.68	16.3302	2545	36.03697039	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390200	48.38	0.34	0.70	48.01	48.41	47.54	16052
1741303800	48.045	-0.41	-0.84	48.07	48.07	47.6811	2063
1741217400	48.4543	0.57	1.20	48	48.4543	47.83	3870
1741131000	47.88	-1.03	-2.10	48.61	48.61	47.85	7775
1741044600	48.905	-0.64	-1.29	49.85	49.85	48.77	9494
1740785400	49.546	0.71	1.46	49.1	49.546	49.05	3117
1740699000	48.8313	-0.09	-0.19	49.08	49.1149	48.77	2773
1740612600	48.9259	-0.26	-0.54	49.34	49.41	48.88	7507
1740526200	49.19	0.14	0.29	49.1	49.29	48.88	1717
1740439800	49.05	0	0.00	49.21	49.2499	49.04	5155
1740180600	49.05	-0.75	-1.50	49.94	49.94	48.97	7183
1740094200	49.7957	-0.14	-0.29	49.89	49.89	49.57	1262
1740007800	49.94	0.09	0.18	49.8	49.94	49.75	3183
1739921400	49.85	0.27	0.54	49.65	49.88	49.56	14845
1739575800	49.5806	0.02	0.04	49.69	49.8491	49.5806	1091
1739489400	49.5617	0.44	0.90	49.32	49.5617	49.26	1685
1739403000	49.1198	-0.5	-1.01	49.05	49.18	49.01	5076
1739316600	49.6198	0.11	0.23	49.37	49.64	49.35	2519
1739230200	49.5081	0.23	0.47	49.45	49.51	49.371	6179
1738971000	49.278	-0.31	-0.63	49.7	49.7	49.2547	7114
1738884600	49.59	-0.07	-0.14	49.9	49.9	49.37	2382
1738798200	49.66	0.37	0.75	49.46	49.74	49.4	4554
1738711800	49.2902	0.02	0.05	49.19	49.39	49.02	4852
1738625400	49.2652	-0.2	-0.41	48.78	49.4275	48.5353	1984
1738366200	49.4688	-0.47	-0.94	50.04	50.04	49.4688	5379
1738279800	49.94	0.4	0.81	49.66	50.01	49.66	6628
1738193400	49.5411	-0.09	-0.18	49.62	49.87	49.5411	6200
1738107000	49.63	-0.24	-0.49	50.25	50.25	49.52	4281
1738020600	49.8735	-0.13	-0.26	49.51	49.89	49.51	4975
1737761400	50.0027	0.18	0.37	50.06	50.199	49.8735	35478
1737675000	49.82	0	0.00	49.82	49.82	49.82	0
1737588600	49.82	-0.29	-0.58	50.23	50.23	49.8195	25041
1737502200	50.1089	0.58	1.17	50	50.17	50	7914
1737156600	49.5317	0.24	0.48	49.55	49.73	49.41	7285
1737070200	49.2935	0.54	1.10	48.75	49.3413	48.75	2132
1736983800	48.7552	0.6	1.24	48.98	49.07	48.6901	4308
1736897400	48.16	0.59	1.25	47.89	48.231	47.889	3053
1736811000	47.5671	0.47	1.00	46.94	47.5671	46.94	4599
1736551800	47.0966	-0.46	-0.96	47.54	47.54	47.03	3238
1736379000	47.5522	0.11	0.23	47.49	47.5522	47.14	1828
1736292600	47.4422	-0.19	-0.41	47.83	47.83	47.4422	1989
1736206200	47.6364	-0.14	-0.30	48.13	48.17	47.63	2544
1735947000	47.7784	0.47	0.99	47.46	47.8467	47.31	18496
1735860600	47.31	-0.02	-0.04	47.69	47.78	47.2	1460
1735687800	47.3275	0.02	0.04	47.46	47.48	47.25	3909
1735601400	47.3081	-0.28	-0.59	47.32	47.43	46.999	3131
1735342200	47.5902	-0.9	-1.87	48.16	48.24	47.43	1517
1735255800	48.4948	0.07	0.15	48.37	48.52	48.37	1568
1735077840	48.4213	0.35	0.73	48.06	48.4213	48.06	2095
1734996600	48.07	0.11	0.22	47.89	48.07	47.63	8265
1734737400	47.9627	0.55	1.16	47.26	48.25	47.26	4509
1734651000	47.4142	-0.29	-0.60	47.9	47.99	47.4142	3666
1734564600	47.7001	-1.52	-3.09	49.23	49.23	47.69	3778
1734478200	49.219	-0.41	-0.83	49.37	49.38	49.1	3369
1734391800	49.6296	-0.23	-0.47	49.88	49.98	49.6296	4786
1734132600	49.8618	-0.25	-0.49	50.27	50.27	49.8	2598
1734046200	50.1093	-0.25	-0.49	50.41	50.41	50.1093	1671
1733959800	50.3573	-0.01	-0.02	50.54	50.6098	50.3573	5864
1733873400	50.3654	-0.44	-0.86	50.85	50.85	50.3654	2452

Point Bridge America Fir...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관