Hot Features
프리미엄
Virtus Newfleet Muti Sector Bond ETF (NFLT)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -1.40227870289 | 22.82 | 22.84 | 22.5 | 37363 | 22.70556084 | SP |
| 4 | -0.17 | -0.7498897221 | 22.67 | 22.98 | 22.5 | 58617 | 22.78352784 | SP |
| 12 | -0.53 | -2.30134607034 | 23.03 | 23.21 | 22.5 | 59292 | 22.80920857 | SP |
| 26 | 0.03 | 0.133511348465 | 22.47 | 23.3163 | 22.17 | 60774 | 22.78233746 | SP |
| 52 | 0.11 | 0.491290754801 | 22.39 | 23.3163 | 21.9703 | 48674 | 22.61556588 | SP |
| 156 | -2.51 | -10.0359856058 | 25.01 | 25.16 | 21.05 | 29564 | 22.39376703 | SP |
| 260 | -2.1424 | -8.69395838068 | 24.6424 | 26.37 | 19.78 | 18939 | 22.54078891 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 22.5 | -0.04 | -0.18 | 22.49 | 22.53 | 22.4301 | 46440 |
| 1734651000 | 22.54 | -0.09 | -0.40 | 22.79 | 22.79 | 22.5316 | 35583 |
| 1734564600 | 22.63 | -0.14 | -0.61 | 22.8 | 22.8 | 22.61 | 41797 |
| 1734478200 | 22.77 | -0.05 | -0.23 | 22.72 | 22.78 | 22.6701 | 49604 |
| 1734391800 | 22.8234 | 0.07 | 0.32 | 22.75 | 22.84 | 22.75 | 43519 |
| 1734132600 | 22.75 | -0.05 | -0.22 | 22.82 | 22.82 | 22.7101 | 16305 |
| 1734046200 | 22.8 | 0.01 | 0.04 | 22.8604 | 22.8604 | 22.75 | 18403 |
| 1733959800 | 22.79 | -0.06 | -0.24 | 22.94 | 22.94 | 22.79 | 71141 |
| 1733873400 | 22.845 | -0.06 | -0.24 | 22.81 | 22.8899 | 22.775 | 62499 |
| 1733787000 | 22.9 | 0.08 | 0.35 | 22.88 | 22.9099 | 22.78 | 56747 |
| 1733527800 | 22.82 | 0.02 | 0.07 | 22.78 | 22.9 | 22.78 | 60157 |
| 1733441400 | 22.8031 | -0.04 | -0.15 | 22.8 | 22.9199 | 22.7407 | 71694 |
| 1733355000 | 22.8384 | 0.06 | 0.26 | 22.7 | 22.8493 | 22.7 | 63313 |
| 1733268600 | 22.7802 | -0.1 | -0.44 | 22.8 | 22.8305 | 22.76 | 47472 |
| 1733182200 | 22.88 | 0.07 | 0.31 | 22.89 | 22.89 | 22.75 | 174790 |
| 1732917840 | 22.81 | 0.08 | 0.35 | 22.84 | 22.84 | 22.73 | 36270 |
| 1732750200 | 22.73 | 0.01 | 0.04 | 22.79 | 22.94 | 22.6405 | 100541 |
| 1732663800 | 22.72 | 0 | 0.00 | 22.71 | 22.72 | 22.64 | 66013 |
| 1732577400 | 22.72 | 0.08 | 0.35 | 22.76 | 22.76 | 22.6601 | 24921 |
| 1732318200 | 22.64 | 0.05 | 0.22 | 22.5907 | 22.6499 | 22.5211 | 71475 |
| 1732231800 | 22.59 | -0.03 | -0.13 | 22.66 | 22.66 | 22.5314 | 53834 |
| 1732145400 | 22.62 | -0.07 | -0.31 | 22.52 | 22.6299 | 22.5012 | 96420 |
| 1732059000 | 22.69 | 0.06 | 0.27 | 22.58 | 22.7299 | 22.58 | 17067 |
| 1731972600 | 22.63 | -0.02 | -0.10 | 22.58 | 22.6992 | 22.58 | 62114 |
| 1731713400 | 22.6522 | -0.05 | -0.23 | 22.66 | 22.7 | 22.5902 | 40732 |
| 1731627000 | 22.705 | 0.06 | 0.29 | 22.665 | 22.7469 | 22.6401 | 196250 |
| 1731540600 | 22.64 | -0.08 | -0.35 | 22.65 | 22.94 | 22.59 | 31775 |
| 1731454200 | 22.72 | -0.03 | -0.13 | 22.65 | 22.7362 | 22.64 | 98136 |
| 1731367800 | 22.75 | -0.01 | -0.02 | 22.65 | 22.8199 | 22.65 | 49790 |
| 1731108600 | 22.755 | -0.02 | -0.07 | 22.68 | 22.81 | 22.6 | 113347 |
| 1731022200 | 22.77 | 0.19 | 0.84 | 22.83 | 22.83 | 22.6217 | 25831 |
| 1730935800 | 22.58 | -0.11 | -0.47 | 22.61 | 22.6598 | 22.58 | 30913 |
| 1730849400 | 22.6858 | 0.03 | 0.11 | 22.74 | 22.86 | 22.64 | 83945 |
| 1730763000 | 22.66 | 0.03 | 0.13 | 22.635 | 22.7088 | 22.63 | 26948 |
| 1730500200 | 22.63 | 0 | 0.00 | 22.69 | 22.7007 | 22.6 | 41692 |
| 1730413800 | 22.63 | -0.09 | -0.40 | 22.65 | 22.7 | 22.61 | 15363 |
| 1730327400 | 22.72 | 0.01 | 0.04 | 22.63 | 22.74 | 22.63 | 14964 |
| 1730241000 | 22.71 | 0.01 | 0.04 | 22.76 | 22.76 | 22.621 | 19037 |
| 1730154600 | 22.7 | 0.05 | 0.22 | 22.77 | 22.77 | 22.65 | 23455 |
| 1729895400 | 22.65 | -0.07 | -0.31 | 22.55 | 22.76 | 22.55 | 37045 |
| 1729809000 | 22.72 | 0.04 | 0.19 | 22.59 | 22.73 | 22.59 | 90253 |
| 1729722600 | 22.6779 | -0 | -0.01 | 22.67 | 22.6999 | 22.59 | 11339 |
| 1729636200 | 22.68 | -0.04 | -0.18 | 22.65 | 22.92 | 22.65 | 32744 |
| 1729549800 | 22.72 | -0.22 | -0.96 | 22.9 | 22.9 | 22.72 | 42802 |
| 1729290600 | 22.94 | -0.01 | -0.04 | 23.06 | 23.06 | 22.83 | 41358 |
| 1729204200 | 22.95 | -0.01 | -0.04 | 22.94 | 22.96 | 22.865 | 34577 |
| 1729117800 | 22.96 | 0.03 | 0.13 | 22.99 | 23.1 | 22.8663 | 104807 |
| 1729031400 | 22.93 | 0.04 | 0.20 | 22.97 | 22.97 | 22.8619 | 70459 |
| 1728945000 | 22.8853 | 0.05 | 0.20 | 22.89 | 22.9499 | 22.8 | 78058 |
| 1728685800 | 22.84 | -0 | -0.02 | 22.845 | 22.8813 | 22.81 | 37036 |
| 1728599400 | 22.8443 | -0.01 | -0.05 | 22.8 | 22.8766 | 22.8 | 25579 |
| 1728513000 | 22.855 | -0.04 | -0.15 | 22.93 | 22.93 | 22.82 | 27985 |
| 1728426600 | 22.89 | 0.04 | 0.18 | 22.73 | 22.9 | 22.73 | 28732 |
| 1728340200 | 22.85 | -0.12 | -0.52 | 22.84 | 22.92 | 22.79 | 49513 |
| 1728081000 | 22.97 | -0.07 | -0.30 | 23.21 | 23.21 | 22.8801 | 141029 |
| 1727994600 | 23.04 | -0.04 | -0.17 | 23 | 23.07 | 22.99 | 275315 |
| 1727908200 | 23.08 | -0.01 | -0.04 | 23.04 | 23.09 | 23 | 83815 |
| 1727821800 | 23.09 | 0.03 | 0.13 | 23.18 | 23.18 | 23.034447 | 28698 |
| 1727735400 | 23.06 | 0.09 | 0.39 | 23.05 | 23.07 | 22.99 | 34657 |
| 1727476200 | 22.97 | -0.02 | -0.09 | 23.03 | 23.06 | 22.96 | 56515 |
| 1727389800 | 22.99 | 0.03 | 0.13 | 23.09 | 23.09 | 22.94 | 72528 |
| 1727303400 | 22.96 | -0.06 | -0.26 | 23.02 | 23.05 | 22.96 | 994681 |
| 1727217000 | 23.02 | 0.01 | 0.04 | 23.11 | 23.11 | 23.02 | 19001 |
| 1727130600 | 23.01 | -0.01 | -0.04 | 23.05 | 23.19 | 22.9786 | 34183 |
