First Trust Indxx Medical Devices ETF【MDEV】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

홈
인베스팅
ETFs
미국
AMEX
First Trust Indxx Medical Devices ETF (MDEV)
First Trust Indxx Medical Devices ETF (MDEV) 과거

First Trust Indxx Medical Devices ETF (MDEV)

19.4919

0.3569

(1.87%)

마감 24 4월 5:00AM

19.4919

0.00

(0.00%)

시간외 거래: 5:10AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.4584	2.40838521554	19.0335	19.4919	18.57	118	19.03848051	SP
4	-0.9953	-4.85815533601	20.4872	20.4872	17.79	434	19.07125033	SP
12	-2.8891	-12.9087172155	22.381	22.49	17.79	933	21.15186907	SP
26	-2.3006	-10.5568429506	21.7925	22.49	17.79	999	21.06710421	SP
52	-0.4681	-2.34519038076	19.96	22.49	17.79	788	20.88577136	SP
156	-1.1581	-5.60823244552	20.65	22.49	16.1577	763	20.04903076	SP
260	-5.8281	-23.0177725118	25.32	28.08	16.1577	2740	24.23188322	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1745447400	19.4919	0.36	1.87	19.135	19.4919	19.135	14
1745361000	19.135	0.34	1.79	18.57	19.135	18.57	116
1745274600	18.7993	-0.22	-1.18	19.023	19.023	18.7993	12
1744929000	19.023	0.02	0.13	18.9982	19.08	18.9982	223
1744842600	18.9982	-0.04	-0.19	19.0335	19.0335	18.9982	121
1744756200	19.0335	-0.13	-0.69	19.1665	19.1665	19.0335	22
1744669800	19.1665	0.17	0.90	18.97	19.1665	18.97	1545
1744410600	18.995	0.37	2.01	18.6203	18.995	18.6203	255
1744324200	18.6203	-0.69	-3.59	19.314	19.314	18.43	665
1744237800	19.314	1.4	7.84	17.91	19.314	17.79	777
1744151400	17.91	-0.47	-2.55	19.01	19.01	17.91	1336
1744065000	18.3784	-0.02	-0.11	18.3991	18.43	18.14	338
1743805800	18.3991	-1.03	-5.32	19.4338	19.4338	18.35	569
1743719400	19.4338	-0.64	-3.18	20.0724	20.0724	19.4338	69
1743633000	20.0724	0.11	0.53	19.9662	20.0724	19.93	113
1743546600	19.9662	-0.18	-0.91	20.1489	20.1489	19.95	1231
1743460200	20.1489	0.05	0.25	19.94	20.1489	19.87	729
1743201000	20.098	-0.24	-1.20	20.3422	20.3422	20.098	82
1743114600	20.3422	0.09	0.44	20.4	20.4	20.3422	44
1743028200	20.2528	-0.23	-1.14	20.4872	20.4872	20.2528	2
1742941800	20.4872	-0.04	-0.18	20.5247	20.5247	20.4872	17
1742855400	20.5247	0.23	1.13	20.2944	20.5247	20.2944	18
1742596200	20.2944	-0.17	-0.83	20.3	20.3	20.19	222
1742509800	20.4646	-0.13	-0.63	20.5946	20.5946	20.4646	13
1742423400	20.5946	0.12	0.58	20.475	20.5946	20.475	120
1742337000	20.475	-0.11	-0.54	20.5859	20.5859	20.475	85
1742250600	20.5859	0.22	1.08	20.36	20.5859	20.36	492
1741991400	20.3662	0.42	2.11	20.14	20.3662	20.14	721
1741905000	19.9452	-0.22	-1.11	20.05	20.05	19.9452	1011
1741818600	20.1693	-0.12	-0.60	20.2906	20.2906	20.1579	142
1741732200	20.2906	-0.13	-0.62	20.4162	20.4162	20.19	1704
1741645800	20.4162	-0.47	-2.26	20.63	20.63	20.4162	3128
1741390200	20.889	0.12	0.56	20.7724	20.889	20.7724	301
1741303800	20.7724	-0.31	-1.46	21.0798	21.0798	20.74	499
1741217400	21.0798	0.33	1.57	20.82	21.0798	20.82	113
1741131000	20.754	-0.13	-0.62	20.92	20.92	20.59	156
1741044600	20.8843	0.08	0.41	20.8	20.89	20.8	109
1740785400	20.8	-0.03	-0.15	20.8314	20.8314	20.8	159
1740699000	20.8314	-0.43	-2.01	21.2593	21.2593	20.8314	145
1740612600	21.2593	0.13	0.61	21.1314	21.2593	21.1314	43
1740526200	21.1314	-0.02	-0.12	21.1559	21.1559	21.08	26
1740439800	21.1559	0.01	0.05	21.12	21.205	21.12	889
1740180600	21.1452	-0.17	-0.81	21.15	21.15	21.1452	53
1740094200	21.318	0.1	0.47	21.2191	21.318	21.2191	133
1740007800	21.2191	0.04	0.20	21.08	21.2191	21.08	262
1739921400	21.1757	-0.04	-0.17	21.14	21.1757	21.14	117
1739575800	21.212	-0.07	-0.35	21.2866	21.2866	21.212	1
1739489400	21.2866	-0.05	-0.21	21.29	21.29	21.2866	12
1739403000	21.3324	-0.16	-0.74	21.29	21.3324	21.1	1029
1739316600	21.4904	-0.09	-0.41	21.5791	21.5791	21.4904	2
1739230200	21.5791	0.05	0.23	21.5306	21.59	21.5306	21
1738971000	21.5306	-0.28	-1.28	21.8099	21.8099	21.5306	584
1738884600	21.8099	-0.21	-0.95	22.0197	22.0197	21.75	27367
1738798200	22.0197	0.16	0.74	21.857	22.0197	21.857	5611
1738711800	21.857	-0.03	-0.15	21.8908	21.8908	21.857	6
1738625400	21.8908	-0.27	-1.22	21.85	21.8908	21.85	165
1738366200	22.1621	-0.27	-1.22	22.35	22.35	22.1621	208
1738279800	22.4362	0.24	1.08	22.1974	22.49	22.1974	41
1738193400	22.1974	-0.18	-0.82	22.381	22.381	22.17	306
1738107000	22.381	0.07	0.31	22.312	22.48	22.312	27
1738020600	22.312	0.16	0.72	22.1525	22.312	22.1525	29
1737761400	22.1525	0.14	0.66	22.03	22.1525	22.03	374

First Trust Indxx Medica...

Societe Generale Effekten

Direxion Daily Utilities...

BNP Paribas Issuance

Direxion Daily Csi China...

BNP Paribas Issuance

Intesa Sanpaolo

Invesco Stoxx Europe Sma...

Idea Fimit Sgr S.p.A

BNP Paribas Issuance

Bnp Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관