Hot Features
프리미엄
Simplify Interest Rate Hedge Etf (PFIX)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.27 | 2.76507729153 | 45.93 | 47.76 | 43.75 | 247011 | 45.64153347 | SP |
| 4 | -2.23 | -4.51143030548 | 49.43 | 55.16 | 43.75 | 138109 | 48.22653312 | SP |
| 12 | 0.76 | 1.63652024117 | 46.44 | 57.4593 | 43.75 | 139422 | 51.19931456 | SP |
| 26 | 6.826 | 16.9069202952 | 40.374 | 57.4593 | 37 | 105483 | 48.90432378 | SP |
| 52 | 2.34 | 5.21622826572 | 44.86 | 57.4593 | 37 | 91436 | 48.56344471 | SP |
| 156 | 2.61 | 5.85333034313 | 44.59 | 114.4238 | 37 | 148435 | 62.59206333 | SP |
| 260 | -2.84 | -5.67545963229 | 50.04 | 114.4238 | 37 | 131217 | 60.24558793 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217400 | 47.2 | 1.74 | 3.83 | 45.81 | 47.76 | 45.04 | 225758 |
| 1741131000 | 45.46 | 1.03 | 2.32 | 44.1 | 45.98 | 43.75 | 187473 |
| 1741044600 | 44.43 | -1.11 | -2.44 | 46 | 46.37 | 44.3701 | 317501 |
| 1740785400 | 45.54 | -0.73 | -1.58 | 45.66 | 46.3976 | 45.18 | 342590 |
| 1740699000 | 46.27 | 1.23 | 2.73 | 45.93 | 46.48 | 45.445 | 161733 |
| 1740612600 | 45.04 | -1.36 | -2.93 | 46.01 | 46.32 | 45.04 | 70374 |
| 1740526200 | 46.4 | -2.73 | -5.56 | 48.28 | 48.28 | 46.4 | 146854 |
| 1740439800 | 49.13 | -0.93 | -1.86 | 50.75 | 50.75 | 49.08 | 108334 |
| 1740180600 | 50.06 | -2.19 | -4.19 | 51.52 | 52.0113 | 49.37 | 114497 |
| 1740094200 | 52.25 | -0.99 | -1.86 | 52.66 | 53.28 | 51.98 | 66857 |
| 1740007800 | 53.24 | 0.5 | 0.95 | 53.19 | 53.49 | 52.4579 | 86253 |
| 1739921400 | 52.74 | 2.14 | 4.23 | 52.65 | 52.94 | 52.05 | 79629 |
| 1739575800 | 50.6 | -2.14 | -4.06 | 52.01 | 52.6982 | 50.6 | 117550 |
| 1739489400 | 52.74 | -2.4 | -4.35 | 55.16 | 55.16 | 52.32 | 88475 |
| 1739403000 | 55.14 | 2.77 | 5.29 | 54.2 | 55.14 | 52.752 | 113827 |
| 1739316600 | 52.37 | 0.73 | 1.41 | 52.38 | 52.5 | 52 | 26175 |
| 1739230200 | 51.64 | 0.49 | 0.96 | 51.34 | 51.73 | 50.715 | 51653 |
| 1738971000 | 51.15 | 1.35 | 2.71 | 50.59 | 51.54 | 50.57 | 52461 |
| 1738884600 | 49.8 | 0.41 | 0.83 | 49.43 | 50.4799 | 49.43 | 250070 |
| 1738798200 | 49.39 | -1.44 | -2.83 | 49.93 | 49.98 | 48.46 | 165808 |
| 1738711800 | 50.83 | -1 | -1.93 | 52.01 | 52.8868 | 50.83 | 228134 |
| 1738625400 | 51.83 | -1.12 | -2.12 | 51.61 | 52.5968 | 50.5 | 112778 |
| 1738366200 | 52.95 | 1.23 | 2.38 | 51.97 | 53.39 | 51.5 | 177091 |
| 1738279800 | 51.72 | -0.93 | -1.77 | 52.14 | 53 | 51.45 | 403535 |
| 1738193400 | 52.65 | 0.21 | 0.40 | 52.03 | 53.34 | 51.79 | 66042 |
| 1738107000 | 52.44 | -0.52 | -0.98 | 52.42 | 53.2399 | 52.0802 | 130208 |
| 1738020600 | 52.96 | -1.27 | -2.34 | 53.39 | 53.5642 | 52.6 | 155392 |
| 1737761400 | 54.23 | 0.61 | 1.14 | 54.96 | 55.18 | 54.042 | 70199 |
| 1737675000 | 53.62 | 0 | 0.00 | 53.62 | 53.62 | 53.62 | 0 |
| 1737588600 | 53.62 | 0.22 | 0.41 | 53.03 | 54.2999 | 52.55 | 323355 |
| 1737502200 | 53.4 | -0.34 | -0.63 | 53.5 | 53.7733 | 52.5 | 269299 |
| 1737156600 | 53.74 | -0.46 | -0.85 | 52.88 | 54 | 52.6 | 103248 |
| 1737070200 | 54.2 | -0.76 | -1.38 | 54.96 | 55.5123 | 53.5201 | 101697 |
| 1736983800 | 54.96 | -2.15 | -3.76 | 54.65 | 55.35 | 53.53 | 166322 |
| 1736897400 | 57.11 | 0.63 | 1.12 | 56.4 | 57.4149 | 56.22 | 74316 |
| 1736811000 | 56.48 | 0.91 | 1.64 | 56.31 | 56.6899 | 55.57 | 320160 |
| 1736551800 | 55.57 | 0.39 | 0.71 | 57.5 | 57.5 | 54.65 | 144767 |
| 1736379000 | 55.18 | 0.22 | 0.40 | 56 | 57.3538 | 55.18 | 112698 |
| 1736292600 | 54.96 | 1.46 | 2.73 | 53.76 | 55.3398 | 53.5533 | 88184 |
| 1736206200 | 53.5 | 0.95 | 1.81 | 53.25 | 53.7999 | 52.2001 | 173483 |
| 1735947000 | 52.55 | 0.27 | 0.52 | 51.97 | 52.839 | 51.84 | 138718 |
| 1735860600 | 52.28 | -0.06 | -0.11 | 51.58 | 53.0599 | 50.89 | 110908 |
| 1735687800 | 52.34 | 0.57 | 1.10 | 50.95 | 52.89 | 50.5001 | 55375 |
| 1735601400 | 51.77 | -0.49 | -0.94 | 51.73 | 52.3299 | 51.26 | 103525 |
| 1735342200 | 52.26 | 0.38 | 0.74 | 51.53 | 52.5 | 51.49 | 24109 |
| 1735255800 | 51.875 | -0.56 | -1.07 | 52.85 | 53.1509 | 51.7 | 498517 |
| 1735077840 | 52.4335 | -0.23 | -0.43 | 52.95 | 53.5594 | 52.42 | 25384 |
| 1734996600 | 52.66 | 1.56 | 3.05 | 51.14 | 52.9405 | 51.14 | 85316 |
| 1734737400 | 51.1 | -0.55 | -1.06 | 50.28 | 51.61 | 50.05 | 99959 |
| 1734651000 | 51.65 | 2.01 | 4.05 | 51.35 | 52.5 | 50.9888 | 115695 |
| 1734564600 | 49.64 | 0.84 | 1.72 | 49.1 | 49.92 | 48.55 | 70431 |
| 1734478200 | 48.8 | -0.5 | -1.01 | 49.55 | 49.55 | 48.3001 | 40108 |
| 1734391800 | 49.3 | -0.17 | -0.34 | 49.01 | 49.5 | 48.2472 | 65004 |
| 1734132600 | 49.47 | 1.87 | 3.93 | 48.03 | 49.67 | 48.03 | 57627 |
| 1734046200 | 47.6 | 1.84 | 4.02 | 46.44 | 47.6725 | 45.9091 | 55459 |
| 1733959800 | 45.76 | 0.92 | 2.05 | 44.97 | 46.33 | 44.75 | 44638 |
| 1733873400 | 44.84 | 0.09 | 0.20 | 45 | 45.5673 | 44.44 | 23061 |
| 1733787000 | 44.75 | 0.87 | 1.98 | 44.29 | 44.85 | 44.0001 | 52026 |
| 1733527800 | 43.88 | -0.82 | -1.83 | 44.08 | 44.7581 | 43.85 | 61741 |
