Xtrackers Russell 1000 US Quality at a Reasonable Price ETF【QARP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP) 과거

Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)

50.33

-0.84

(-1.64%)

마감 14 3월 5:00AM

50.46

0.13

(0.26%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.43	-4.60576194086	52.76	52.8988	50.46	3652	52.12100616	SP
4	-4.18	-7.66831773986	54.51	55.0073	50.46	2238	53.12624371	SP
12	-2.43	-4.60576194086	52.76	55.0073	50.46	2866	53.27727587	SP
26	-0.56	-1.10041265475	50.89	55.0073	50.46	3619	53.30696123	SP
52	2.35	4.89787411421	47.98	55.0073	46.29	7066	50.50386562	SP
156	10.87	27.5468829194	39.46	55.0073	33.66	6415	44.85620572	SP
260	26.1	107.717705324	24.23	55.0073	19.61	9469	38.12787896	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741905000	50.33	-0.84	-1.64	51.05	51.05	50.33	690
1741818600	51.17	-0.04	-0.08	51.59	51.59	51.13	2666
1741732200	51.21	-0.7	-1.34	51.75	51.75	51.1806	3973
1741645800	51.9064	-0.99	-1.88	52.28	52.28	51.57	2014
1741390200	52.8988	0.18	0.34	52.61	52.8988	52.19	4656
1741303800	52.72	-0.35	-0.66	52.76	52.85	52.51	4951
1741217400	53.07	0.41	0.79	52.63	53.1493	52.48	1819
1741131000	52.6551	-0.66	-1.23	53.05	53.2	52.55	2346
1741044600	53.3109	-0.68	-1.26	54.21	54.28	53.16	1729
1740785400	53.99	0.57	1.07	53.58	53.99	53.28	2954
1740699000	53.42	-0.27	-0.51	53.83	53.83	53.32	2356
1740612600	53.6943	-0.3	-0.56	54.09	54.14	53.57	2423
1740526200	53.9992	0.14	0.26	53.91	54.05	53.75	1843
1740439800	53.86	-0.02	-0.04	53.91	54.09	53.86	1327
1740180600	53.8819	-0.87	-1.58	54.65	54.65	53.84	1202
1740094200	54.7469	-0.26	-0.47	54.85	54.85	54.58	746
1740007800	55.0073	0.16	0.29	54.89	55.0073	54.78	2057
1739921400	54.85	0.03	0.05	54.91	54.91	54.7004	2447
1739575800	54.82	-0.12	-0.21	54.82	54.82	54.82	106
1739489400	54.9354	0.61	1.11	54.51	54.9354	54.46	916
1739403000	54.33	-0.28	-0.51	54.22	54.4578	54.22	1683
1739316600	54.61	0.16	0.29	54.33	54.62	54.33	2580
1739230200	54.45	0.37	0.68	54.44	54.5	54.29	3411
1738971000	54.08	-0.54	-0.99	54.64	54.64	54.08	2093
1738884600	54.62	-0.09	-0.16	54.76	54.76	54.61	1938
1738798200	54.71	0.07	0.13	54.5499	54.71	54.36	5420
1738711800	54.64	0.4	0.74	54.24	54.64	54.24	1460
1738625400	54.24	-0.15	-0.28	53.65	54.36	53.65	1901
1738366200	54.39	-0.34	-0.62	54.88	54.91	54.39	2524
1738279800	54.73	0.3	0.54	54.6	54.91	54.6	2958
1738193400	54.434	0.03	0.06	54.43	54.49	54.4	1986
1738107000	54.4	-0.01	-0.02	54.44	54.5963	54.4	1839
1738020600	54.41	0.34	0.62	53.61	54.45	53.61	2266
1737761400	54.0739	0.3	0.56	54.11	54.11	53.9905	1948
1737675000	53.7722	0	0.00	53.7722	53.7722	53.7722	0
1737588600	53.7722	-0.01	-0.01	53.97	53.97	53.7722	3628
1737502200	53.78	0.35	0.66	53.61	53.84	53.61	15261
1737156600	53.43	0.38	0.71	53.52	53.58	53.43	2055
1737070200	53.0533	-0.01	-0.01	52.94	53.1357	52.94	5678
1736983800	53.06	0.72	1.38	53.01	53.17	53.01	4094
1736897400	52.34	0.15	0.29	52.45	52.45	52.085	4644
1736811000	52.19	0.23	0.44	51.73	52.19	51.73	1475
1736551800	51.96	-0.51	-0.97	52.42	52.42	51.94	5179
1736379000	52.47	0.01	0.02	52.35	52.47	52.22	6487
1736292600	52.46	-0.24	-0.45	52.86	52.86	52.36	3278
1736206200	52.6954	0.25	0.48	52.78	52.98	52.64	2293
1735947000	52.4419	0.48	0.93	52.21	52.52	52.21	3626
1735860600	51.96	-0.49	-0.93	52.34	52.42	51.8346	2555
1735687800	52.45	0.24	0.45	52.34	52.45	51.9707	4573
1735601400	52.2144	-0.49	-0.92	52.2	52.27	51.83	3140
1735342200	52.7	-0.43	-0.81	52.92	52.92	52.43	1081
1735255800	53.13	0.1	0.18	52.98	53.2	52.98	1494
1735077840	53.0344	0.42	0.81	52.7498	53.0344	52.7498	2210
1734996600	52.61	0.16	0.31	52.42	52.64	52.2	1247
1734737400	52.45	0.2	0.38	51.84	52.78	51.84	1198
1734651000	52.25	-0.28	-0.53	52.76	52.789	52.25	3030
1734564600	52.5275	-1.3	-2.42	53.69	53.93	52.5275	7797
1734478200	53.83	-0.12	-0.22	53.79	53.8449	53.65	6803
1734391800	53.9476	-0.08	-0.15	54.14	54.21	53.9476	2445

Xtrackers Russell 1000 U...

Permanent .73 S

Swan Enhanced Dividend I...

Rockland Resources

Bmo Ascent Equity Growth...

Bessor Minerals

Latvijas Gaze As

Xtrackers MSCI All China...

GB00BSG2DT56 20270610 4.63

Destination Maternity

State Street Global Advi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관