Hot Features
프리미엄
ETRACS Monthly Pay 1.5x Leveraged Mortgage Reit ETN (MVRL)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736292600 | 15.951 | -0.23 | -1.41 | 16.18 | 16.18 | 15.89 | 11290 |
| 1736206200 | 16.1798 | -0.25 | -1.52 | 16.53 | 16.53 | 16.1798 | 4803 |
| 1735947000 | 16.430299 | 0.47 | 2.98 | 16.09 | 16.489999 | 16.09 | 4924 |
| 1735860600 | 15.9554 | 0.1 | 0.66 | 16.01 | 16.01 | 15.8 | 5355 |
| 1735687800 | 15.8515 | 0.38 | 2.44 | 15.68 | 15.86 | 15.68 | 3776 |
| 1735601400 | 15.4735 | -0.28 | -1.76 | 15.25 | 15.54 | 15.25 | 12121 |
| 1735342200 | 15.75 | -0.19 | -1.18 | 15.85 | 16.149999 | 15.7 | 8130 |
| 1735255800 | 15.9388 | -0.11 | -0.71 | 16.149999 | 16.149999 | 15.9 | 1233 |
| 1735077840 | 16.052399 | 0.25 | 1.61 | 16.14 | 16.14 | 15.79 | 9319 |
| 1734996600 | 15.7976 | -0.21 | -1.33 | 16.239999 | 16.239999 | 15.65 | 70499 |
| 1734737400 | 16.01 | 0.24 | 1.49 | 15.52 | 16.32 | 15.52 | 20494 |
| 1734651000 | 15.7748 | 0.05 | 0.29 | 15.9 | 16 | 15.585 | 3920 |
| 1734564600 | 15.7295 | -0.68 | -4.14 | 16.219999 | 16.581299 | 15.6401 | 20049 |
| 1734478200 | 16.4083 | -0.38 | -2.27 | 16.79 | 16.79 | 16.4083 | 6597 |
| 1734391800 | 16.79 | -0 | -0.02 | 17.2 | 17.2 | 16.79 | 4226 |
| 1734132600 | 16.793 | -0.14 | -0.82 | 16.8 | 16.83 | 16.66 | 4004 |
| 1734046200 | 16.9311 | -0.05 | -0.28 | 17 | 17.04 | 16.86 | 15041 |
| 1733959800 | 16.9778 | -0.04 | -0.25 | 17.25 | 17.25 | 16.8874 | 2099 |
| 1733873400 | 17.0204 | -0.05 | -0.28 | 17.07 | 17.21 | 17.0204 | 3831 |
| 1733787000 | 17.069 | 0.12 | 0.68 | 16.97 | 17.23 | 16.97 | 15239 |
| 1733527800 | 16.9536 | 0.26 | 1.54 | 16.8 | 17.0013 | 16.79 | 3348 |
| 1733441400 | 16.6965 | -0.03 | -0.19 | 16.59 | 16.739999 | 16.59 | 658 |
| 1733355000 | 16.727599 | -0.02 | -0.11 | 16.87 | 16.87 | 16.67 | 10050 |
| 1733268600 | 16.7468 | -0.38 | -2.24 | 17.06 | 17.06 | 16.7468 | 1305 |
| 1733182200 | 17.13 | 0.07 | 0.41 | 17.15 | 17.15 | 17.05 | 4482 |
| 1732917840 | 17.06 | -0.04 | -0.22 | 17.15 | 17.1785 | 17.06 | 1315 |
| 1732750200 | 17.0972 | 0.19 | 1.12 | 16.94 | 17.2599 | 16.93 | 3471 |
| 1732663800 | 16.9086 | -0.09 | -0.54 | 16.25 | 16.9086 | 16.25 | 7999 |
| 1732577400 | 17 | 0.24 | 1.42 | 16.7 | 17.16 | 16.7 | 3539 |
| 1732318200 | 16.761199 | 0.14 | 0.84 | 16.649999 | 16.85 | 16.206499 | 13837 |
| 1732231800 | 16.6208 | 0.22 | 1.37 | 16.21 | 16.6208 | 16.21 | 2916 |
| 1732145400 | 16.3959 | -0.16 | -0.98 | 16.93 | 16.93 | 16.35 | 1635 |
| 1732059000 | 16.5589 | 0.12 | 0.72 | 16.36 | 16.5589 | 16.3 | 14259 |
| 1731972600 | 16.4402 | 0.13 | 0.81 | 16.34 | 16.4402 | 16.2101 | 24822 |
| 1731713400 | 16.3074 | -0.1 | -0.60 | 16.45 | 16.45 | 16.239999 | 3889 |
| 1731627000 | 16.4055 | 0.03 | 0.19 | 16.559999 | 16.649999 | 16.37 | 9220 |
| 1731540600 | 16.3752 | 0.01 | 0.07 | 16.5 | 16.5 | 16.3752 | 4049 |
| 1731454200 | 16.3631 | -0.72 | -4.21 | 16.91 | 16.91 | 16.3631 | 2851 |
| 1731367800 | 17.0816 | -0.23 | -1.33 | 17.7 | 17.7 | 16.94 | 8619 |
| 1731108600 | 17.3127 | 0.5 | 2.96 | 16.86 | 17.3127 | 16.82 | 2546 |
| 1731022200 | 16.8144 | -0.11 | -0.62 | 16.89 | 16.89 | 16.73 | 5716 |
| 1730935800 | 16.92 | 0.02 | 0.12 | 17.49 | 17.49 | 16.2 | 12795 |
| 1730849400 | 16.9 | 0.38 | 2.29 | 16.94 | 16.94 | 16.35 | 3538 |
| 1730763000 | 16.5222 | -0.01 | -0.03 | 16.54 | 16.69 | 16.379999 | 36443 |
| 1730500200 | 16.5274 | -0.17 | -1.00 | 16.81 | 16.81 | 16.4739 | 4291 |
| 1730413800 | 16.6938 | -0.42 | -2.47 | 17.06 | 17.06 | 16.6938 | 3227 |
| 1730327400 | 17.1161 | 0.29 | 1.71 | 16.82 | 17.15 | 16.82 | 4699 |
| 1730241000 | 16.8289 | -0.06 | -0.34 | 16.85 | 16.85 | 16.43 | 5241 |
| 1730154600 | 16.8864 | -0.11 | -0.67 | 17.09 | 17.09 | 16.84 | 3840 |
| 1729895400 | 17 | -0.23 | -1.31 | 17.39 | 17.39 | 17 | 6239 |
| 1729809000 | 17.2255 | 0.14 | 0.79 | 17.3 | 17.3 | 16.98 | 2519 |
| 1729722600 | 17.09 | -0.01 | -0.06 | 17.1 | 17.119 | 16.78 | 25179 |
| 1729636200 | 17.1 | -0.19 | -1.08 | 18 | 18 | 17.0857 | 19333 |
| 1729549800 | 17.287 | -0.49 | -2.75 | 17.93 | 17.93 | 17.27 | 8157 |
| 1729290600 | 17.7752 | 0.03 | 0.18 | 17.95 | 18 | 17.74 | 3089 |
| 1729204200 | 17.7427 | -0.1 | -0.55 | 17.97 | 17.97 | 17.7001 | 8177 |
| 1729117800 | 17.8416 | 0.34 | 1.95 | 17.68 | 17.89 | 17.68 | 10749 |
| 1729031400 | 17.5 | 0.15 | 0.84 | 17.5 | 17.5916 | 17.38 | 4535 |
| 1728945000 | 17.3539 | 0.28 | 1.66 | 17.12 | 17.3539 | 17 | 4075 |
| 1728685800 | 17.07 | -0.51 | -2.93 | 17.19 | 17.19 | 17 | 6819 |
| 1728599400 | 17.5845 | -0 | -0.01 | 17.4 | 17.66 | 17.38 | 25921 |
| 1728513000 | 17.5868 | -0.03 | -0.17 | 17.69 | 17.81 | 17.56 | 9143 |
| 1728426600 | 17.6167 | -0.34 | -1.91 | 17.54 | 17.65 | 17.3742 | 7814 |
