Invesco Global Listed Private Equity ETF【PSP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Invesco Global Listed Private Equity ETF (PSP)
Invesco Global Listed Private Equity ETF (PSP) 과거

Invesco Global Listed Private Equity ETF (PSP)

65.24

1.45

(2.27%)

마감 15 3월 5:00AM

65.24

0.00

(0.00%)

시간외 거래: 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-1.50966183575	66.24	66.94	63.47	39809	64.65076148	SP
4	-5.26	-7.4609929078	70.5	71.18	63.47	35553	67.18649204	SP
12	-1.23	-1.85045885362	66.47	72.14	63.47	31807	68.08300919	SP
26	-1.36	-2.04204204204	66.6	72.14	63.47	26089	68.66050556	SP
52	-0.32	-0.488102501525	65.56	72.14	57.54	21470	66.64892156	SP
156	52.88	427.83171521	12.36	72.14	8.09	108799	16.35902014	SP
260	56.99	690.787878788	8.25	72.14	6.55	117691	14.76483428	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991400	65.239999	1.45	2.27	64.62	65.239999	64.3344	515600
1741905000	63.79	-0.99	-1.53	64.75	64.75	63.47	16553
1741818600	64.78	0.61	0.95	65.03	65.48	64.425	40623
1741732200	64.17	0	0.00	64.459999	64.805	63.73	53057
1741645800	64.17	-2.61	-3.91	65.43	65.43	63.63	37230
1741390200	66.78	0.8	1.21	66.239999	66.94	65.4276	22532
1741303800	65.98	-1.56	-2.31	66.47	66.8421	65.72	18423
1741217400	67.54	0.68	1.02	66.86	67.7607	66.53	43010
1741131000	66.86	-1.59	-2.32	67.44	67.9592	65.879999	70553
1741044600	68.45	0	0.00	69.44	69.603	68.02	20188
1740785400	68.45	0.59	0.87	67.82	68.56	67.5783	82222
1740699000	67.86	-1.3	-1.88	68.67	68.91	67.81	120526
1740612600	69.16	0.2	0.29	68.97	69.85	68.7	8364
1740526200	68.96	0.27	0.39	69.08	69.208	68.11	21122
1740439800	68.69	-0.81	-1.17	69.58	69.58	68.44	15029
1740180600	69.5	-0.61	-0.87	70.47	70.47	69.1241	7544
1740094200	70.11	-0.28	-0.39	70.59	70.59	69.64	25679
1740007800	70.3852	-0.79	-1.12	70.52	70.61	70.0981	21361
1739921400	71.18	0.27	0.38	70.94	71.18	70.6601	11872
1739575800	70.9123	0.97	1.39	70.5	70.98	70.5	10572
1739489400	69.94	0.4	0.58	69.74	70.3753	69.5	24893
1739403000	69.54	-0.13	-0.18	69.21	69.9299	68.9319	12168
1739316600	69.6678	-0.32	-0.46	69.88	69.88	69.2817	9736
1739230200	69.99	-0.12	-0.17	70.48	70.48	69.78	40194
1738971000	70.1109	-0.83	-1.17	70.89	70.89	69.74	24622
1738884600	70.94	-0.17	-0.24	71.47	71.47	70.51	98127
1738798200	71.11	0.89	1.27	70.45	71.12	70.08	34870
1738711800	70.2193	-0.2	-0.29	70.46	70.46	69.9481	23974
1738625400	70.42	-0.89	-1.25	69.69	70.7	69.55	35896
1738366200	71.31	0.2	0.28	71.44	72.14	71.2086	25195
1738279800	71.11	0.49	0.69	71.53	71.6347	70.88	29255
1738193400	70.62	-0.46	-0.65	70.84	71.12	70.32	17377
1738107000	71.08	0.8	1.14	70.4	71.14	70.3284	15548
1738020600	70.28	-1.05	-1.47	70.57	70.5994	70.0301	11613
1737761400	71.33	1.01	1.44	71.32	71.55	71.0901	27863
1737675000	70.32	0	0.00	70.32	70.32	70.32	0
1737588600	70.32	0.11	0.16	70.29	70.4649	70.0297	37212
1737502200	70.21	1.51	2.20	69.41	70.21	69.395	19832
1737156600	68.7	0.33	0.48	68.8	68.91	68.28	28932
1737070200	68.37	0.89	1.32	67.84	68.56	67.74	46079
1736983800	67.48	1.36	2.06	67.79	67.84	67.38	20172
1736897400	66.1166	0.87	1.33	65.95	66.36	65.5971	21465
1736811000	65.25	-0.44	-0.67	65	65.39	64.8839	40098
1736551800	65.69	-1.23	-1.84	66.489999	66.489999	65.29	56319
1736379000	66.92	0.06	0.09	66.43	67.019999	66.43	9373
1736292600	66.86	-1.07	-1.58	68.22	68.22	66.73	13704
1736206200	67.93	0.45	0.67	68.11	68.21	67.57	24147
1735947000	67.48	0.63	0.94	67.16	67.62	67.04	17301
1735860600	66.849999	0.08	0.12	67.06	67.2	66.349999	83759
1735687800	66.769999	0.18	0.27	66.94	67.25	66.488299	43317
1735601400	66.59	-0.61	-0.91	66.599999	67	66.06	32511
1735342200	67.2	-0.43	-0.64	67.28	67.5294	66.8077	23853
1735255800	67.63	0.55	0.82	66.9	67.75	66.9	16840
1735077840	67.08	0.82	1.24	66.61	67.08	66.61	3427
1734996600	66.26	-1.18	-1.75	66.069999	66.3872	65.64	22431
1734737400	67.4422	0.47	0.70	66.47	68.0696	66.3781	47433
1734651000	66.9722	-0.12	-0.18	67.21	67.6999	66.83	93419
1734564600	67.09	-2.34	-3.36	69.67	69.83	67.0535	15263
1734478200	69.425	-1.06	-1.50	70.17	70.17	69.31	19002
1734391800	70.48	0.13	0.18	70.53	70.7889	70.355	32029

Invesco Global Listed Pr...

Agf Elements Conservativ...

Cohen and Steers

Agf European Equity Clas...

Contango Oil and Gas

Invesco S&P 500 High Div...

Helius Minerals

Insignia Financial

Agf Global Real Assets F...

InFinT Acquisition

Vanguard Long Term

Genco Shipping and Trading

Franklin Templeton ICAV ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관