Proshares On demand ETF【OND】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Proshares On demand ETF (OND)
Proshares On demand ETF (OND) 과거

Proshares On demand ETF (OND)

36.13

0.3304

(0.92%)

마감 18 2월 6:00AM

36.14

0.01

(0.03%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.27	3.64314400459	34.86	36.14	34.56	342	35.00608738	SP
4	2.94	8.85808978608	33.19	36.14	32.96	215	34.31808679	SP
12	1.99	5.82893966022	34.14	36.14	31.92	617	34.02089345	SP
26	7.9113	28.0356642935	28.2187	36.14	28.2187	418	33.70228657	SP
52	10.16	39.1220639199	25.97	36.14	25.97	286	32.04324506	SP
156	7.67	26.9501054111	28.46	36.14	16.7275	258	25.78281388	SP
260	-3.19	-8.11291963377	39.32	41	16.7275	410	30.91481232	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739575800	36.13	0.33	0.92	35.91	36.14	35.91	414
1739489400	35.7996	0.67	1.90	35.3	35.7996	35.3	10
1739403000	35.1313	-0.14	-0.38	34.56	35.1313	34.56	11
1739316600	35.2666	-0.2	-0.56	35.17	35.27	35.17	307
1739230200	35.4652	0.57	1.62	35.36	35.4652	35.36	105
1738971000	34.8985	0.39	1.14	34.86	35	34.86	1278
1738884600	34.5035	0.26	0.75	34.22	34.5035	34.22	66
1738798200	34.2453	0.01	0.03	34.27	34.27	34.245	344
1738711800	34.2366	0.88	2.64	34.2366	34.2366	34.2366	186
1738625400	33.356	-0.19	-0.58	32.97	33.356	32.97	10
1738366200	33.5492	-0.36	-1.07	34.01	34.01	33.49	176
1738279800	33.9117	0.48	1.44	33.57	33.9117	33.57	388
1738193400	33.429	-0.09	-0.26	33.409999	33.429	33.35	137
1738107000	33.5145	0.43	1.30	33.159999	33.525	33.159999	118
1738020600	33.084	-0.54	-1.61	32.96	33.084	32.96	12
1737761400	33.6269	0.14	0.42	33.54	33.6269	33.54	214
1737675000	33.487	0	0.00	33.487	33.487	33.487	0
1737588600	33.487	-0.05	-0.14	33.74	33.74	33.487	113
1737502200	33.5351	0.33	0.99	33.5	33.5351	33.5	209
1737156600	33.205399	0.31	0.94	33.189999	33.205399	33.189999	199
1737070200	32.8967	-0.05	-0.14	33.04	33.04	32.8967	14
1736983800	32.9427	0.74	2.31	32.9427	32.9427	32.9427	0
1736897400	32.2	0.01	0.03	32.68	32.68	32.13	173
1736811000	32.191899	-0.23	-0.70	32.08	32.2	31.92	1208
1736551800	32.417499	-0.64	-1.94	33.5	33.5	32.24	136
1736379000	33.0591	-0.31	-0.92	33.21	33.21	33.0591	210
1736292600	33.367199	-0.4	-1.18	34	34	33.367199	1069
1736206200	33.766	0.2	0.59	33.94	33.99	33.766	316
1735947000	33.5695	0.91	2.79	33.07	33.68	33.07	2152
1735860600	32.6571	0.19	0.58	32.6571	32.6571	32.6571	39
1735687800	32.4684	-0.19	-0.58	32.4684	32.4684	32.4684	51
1735601400	32.6567	-0.4	-1.22	32.65	32.6567	32.65	383
1735342200	33.0598	-0.56	-1.66	33.25	33.25	32.88	2359
1735255800	33.6185	0.12	0.36	33.439999	33.6185	33.42	664
1735077840	33.4975	0.24	0.71	33.59	33.59	33.4975	199
1734996600	33.261	-0.09	-0.28	33.299999	33.299999	33.261	39
1734737400	33.3551	0.24	0.74	32.74	33.3551	32.74	492
1734651000	33.1111	0.06	0.17	33.1	33.1111	33.03	468
1734564600	33.0537	-1.02	-2.99	34.03	34.03	33.0537	5
1734478200	34.074	-0.03	-0.09	34.14	34.14	34.02	3506
1734391800	34.1062	-0.2	-0.59	34.18	34.18	33.95	6572
1734132600	34.3087	-0.35	-1.01	36.39	36.39	34.1	2571
1734046200	34.6604	-0.27	-0.78	34.6604	34.6604	34.6604	21
1733959800	34.9333	0.21	0.61	34.98	34.98	34.86	2597
1733873400	34.7205	-0.85	-2.38	35.05	35.05	34.7205	112
1733787000	35.5656	0.26	0.74	35.56	35.5656	35.56	661
1733527800	35.3049	0.17	0.48	35.19	35.3049	35.19	34
1733441400	35.135	-0.15	-0.41	35.27	35.27	35.135	796
1733355000	35.28	0.28	0.80	35.13	35.28	35.13	177
1733268600	35.0009	-0.02	-0.05	34.65	35.0009	34.65	126
1733182200	35.02	0.26	0.74	34.78	35.02	34.78	338
1732917840	34.763	0.2	0.59	34.63	34.763	34.63	402
1732750200	34.5601	0.21	0.61	34.72	34.72	34.5601	625
1732663800	34.3505	-0.03	-0.09	34.42	34.48	34.3505	926
1732577400	34.3828	0.05	0.16	34.52	34.52	34.3828	118
1732318200	34.329	-0.05	-0.14	34.14	34.329	34.14	618
1732231800	34.3774	-0.05	-0.16	34.31	34.3774	34.31	35
1732145400	34.4319	0.23	0.67	34.42	34.4319	34.42	182
1732059000	34.2042	0.42	1.24	34.2042	34.2042	34.2042	2
1731972600	33.785	0.13	0.37	33.53	33.785	33.53	15

Proshares On demand ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관