Global X US Infrastructure Development ETF【PAVE】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Global X US Infrastructure Development ETF (PAVE)
Global X US Infrastructure Development ETF (PAVE) 과거

Global X US Infrastructure Development ETF (PAVE)

40.04

-0.41

(-1.01%)

마감 25 2월 6:00AM

40.04

0.00

( 0.00% )

시간외 단일가: 7:18PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.15	-5.09599431145	42.19	42.395	39.97	1169769	41.26989576	SP
4	-2.21	-5.23076923077	42.25	42.8	39.97	1398256	41.79022325	SP
12	-5.52	-12.1158911326	45.56	45.68	39.655	1622968	42.00887297	SP
26	0.57	1.44413478591	39.47	46.18	36.59	1333122	41.98712589	SP
52	2.93	7.89544597144	37.11	46.18	35.72	1335830	40.09245283	SP
156	14.06	54.1185527329	25.98	46.18	22.145	1002373	33.61431351	SP
260	22.83	132.655432888	17.21	46.18	9.77	1045229	29.93212372	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740439800	40.04	-0.41	-1.01	40.65	40.65	39.97	1209077
1740180600	40.45	-1.17	-2.81	41.84	41.85	40.3101	1344424
1740094200	41.62	-0.44	-1.05	42.1	42.14	41.3104	897806
1740007800	42.06	-0.28	-0.66	42.06	42.165	41.88	1037911
1739921400	42.34	0.42	1.00	42.19	42.395	41.95	1359627
1739575800	41.92	0.13	0.31	41.94	42.1	41.805	3795100
1739489400	41.79	0.25	0.60	41.66	41.84	41.4281	880269
1739403000	41.54	-0.56	-1.33	41.48	41.79	41.18	1094728
1739316600	42.1	-0.02	-0.05	41.93	42.2134	41.87	1007507
1739230200	42.12	0.41	0.98	42.14	42.2295	41.86	758478
1738971000	41.71	-0.39	-0.93	42.23	42.44	41.5819	2052182
1738884600	42.1	0.27	0.65	42.06	42.185	41.76	885294
1738798200	41.83	0.13	0.31	41.79	41.9601	41.49	883091
1738711800	41.7	0.03	0.07	41.77	41.9389	41.58	980903
1738625400	41.67	-0.62	-1.47	41.51	42.01	41.12	2887051
1738366200	42.29	-0.34	-0.80	42.73	42.8	42.22	2276472
1738279800	42.63	0.57	1.36	42.4	42.78	42.26	1029507
1738193400	42.06	0.03	0.07	42.08	42.5	41.95	892167
1738107000	42.03	-0.01	-0.02	42.25	42.31	41.67	1295269
1738020600	42.04	-1.65	-3.78	42.91	42.91	41.86	1771087
1737761400	43.69	-0.01	-0.02	43.87	43.89	43.515	1346216
1737675000	43.7	0	0.00	43.7	43.7	43.7	0
1737588600	43.7	-0.12	-0.27	43.99	44.04	43.675	1686787
1737502200	43.82	0.93	2.17	43.38	43.83	43.33	2054048
1737156600	42.89	0.35	0.82	42.94	43.2028	42.73	1461710
1737070200	42.54	0.44	1.05	42.26	42.59	42.04	1056848
1736983800	42.1	0.65	1.57	42.37	42.5	41.97	4219977
1736897400	41.45	0.87	2.14	41.03	41.515	41.0101	1214190
1736811000	40.58	0.52	1.30	39.78	40.59	39.655	1671865
1736551800	40.06	-0.55	-1.35	40.21	40.24	39.865	1813397
1736379000	40.61	0.08	0.20	40.36	40.6193	39.955	1244799
1736292600	40.53	-0.41	-1.00	41.08	41.1	40.3169	2899630
1736206200	40.94	0.13	0.32	41.14	41.4305	40.855	3666636
1735947000	40.81	0.56	1.39	40.46	40.8699	40.245	1890550
1735860600	40.25	-0.16	-0.40	40.76	40.905	40.0421	3248392
1735687800	40.41	-0.01	-0.02	40.62	40.7136	40.325	3799827
1735601400	40.42	-0.54	-1.32	40.48	40.64	39.98	2153234
1735342200	40.96	-0.49	-1.18	41.18	41.4399	40.665	1055296
1735255800	41.45	0.08	0.19	41.26	41.5	41.1	1245823
1735077840	41.37	0.29	0.71	41.14	41.42	40.96	390076
1734996600	41.08	0	0.00	41	41.126	40.71	1456890
1734737400	41.08	0.33	0.81	40.49	41.44	40.44	1034302
1734651000	40.75	-0.13	-0.32	41.28	41.5194	40.675	1283977
1734564600	40.88	-1.56	-3.68	42.53	42.66	40.85	1267956
1734478200	42.44	-0.63	-1.46	42.85	42.865	42.335	816133
1734391800	43.07	-0.1	-0.23	43.16	43.34	42.974	773408
1734132600	43.17	-0.37	-0.85	43.66	43.66	43.061	1356904
1734046200	43.54	-0.43	-0.98	43.92	43.96	43.53	2004909
1733959800	43.97	0.21	0.48	44.11	44.1699	43.845	1096385
1733873400	43.76	-0.48	-1.08	44.14	44.19	43.62	1651918
1733787000	44.24	-0.53	-1.18	44.91	44.91	44.2	1132219
1733527800	44.77	-0.28	-0.62	45.215	45.26	44.6527	1041591
1733441400	45.05	-0.32	-0.71	45.35	45.4111	44.94	4058331
1733355000	45.37	-0.09	-0.20	45.52	45.52	45.05	1113684
1733268600	45.46	-0.12	-0.26	45.56	45.68	45.1701	1094435
1733182200	45.58	-0.15	-0.33	45.82	45.95	45.42	903118
1732917840	45.73	0.14	0.31	45.76	46.06	45.71	441505
1732750200	45.59	-0.24	-0.52	46.07	46.18	45.485	1410281
1732663800	45.83	-0.12	-0.26	45.93	45.93	45.53	1342354
1732577400	45.95	0.57	1.26	45.76	46.155	45.72	2073856

Global X US Infrastructu...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관