Hot Features
프리미엄
TrueShares Quarterly Bear Hedge ETF (QBER)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.121802679659 | 24.63 | 24.8599 | 24.55 | 19625 | 24.72415924 | SP |
| 4 | -0.34 | -1.36 | 25 | 25.25 | 24.55 | 18379 | 24.7422468 | SP |
| 12 | -0.345 | -1.37972405519 | 25.005 | 25.54 | 24.45 | 31980 | 25.00790438 | SP |
| 26 | -0.2332 | -0.936802018222 | 24.8932 | 26.38 | 24.45 | 30046 | 25.03826934 | SP |
| 52 | -0.59 | -2.33663366337 | 25.25 | 26.38 | 24.45 | 39626 | 25.0069099 | SP |
| 156 | -0.59 | -2.33663366337 | 25.25 | 26.38 | 24.45 | 39626 | 25.0069099 | SP |
| 260 | -0.59 | -2.33663366337 | 25.25 | 26.38 | 24.45 | 39626 | 25.0069099 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 24.66 | 0.01 | 0.04 | 24.54 | 24.73 | 24.54 | 8018 |
| 1737070200 | 24.6498 | -0.03 | -0.12 | 24.55 | 24.7399 | 24.55 | 27755 |
| 1736983800 | 24.68 | -0.08 | -0.34 | 24.66 | 24.75 | 24.6001 | 11866 |
| 1736897400 | 24.7646 | 0.01 | 0.04 | 24.7538 | 24.81 | 24.7 | 20655 |
| 1736811000 | 24.7538 | -0.03 | -0.11 | 24.75 | 24.8599 | 24.68 | 13776 |
| 1736551800 | 24.78 | 0.08 | 0.32 | 24.63 | 24.81 | 24.63 | 24072 |
| 1736379000 | 24.7 | 0 | 0.02 | 24.695 | 24.7899 | 24.6401 | 16163 |
| 1736292600 | 24.695 | 0.02 | 0.10 | 24.63 | 24.79 | 24.62 | 11713 |
| 1736206200 | 24.67 | -0.01 | -0.04 | 24.6792 | 24.7599 | 24.58 | 14185 |
| 1735947000 | 24.6792 | -0.06 | -0.25 | 24.74 | 24.7699 | 24.6001 | 22834 |
| 1735860600 | 24.74 | 0.04 | 0.18 | 24.68 | 24.8 | 24.6613 | 14935 |
| 1735687800 | 24.695 | -0 | -0.01 | 24.698 | 24.77 | 24.6364 | 54474 |
| 1735601400 | 24.698 | 0.06 | 0.23 | 25.25 | 25.25 | 24.65 | 23549 |
| 1735342200 | 24.6401 | -0.3 | -1.20 | 24.6058 | 24.74 | 24.6 | 13088 |
| 1735255800 | 24.94 | -0.01 | -0.03 | 24.93 | 24.98 | 24.8877 | 2720 |
| 1735077840 | 24.9477 | 0.05 | 0.19 | 24.87 | 25 | 24.87 | 7428 |
| 1734996600 | 24.9 | -0.17 | -0.68 | 24.99 | 25.17 | 24.88 | 14674 |
| 1734737400 | 25.07 | 0.04 | 0.16 | 25 | 25.08 | 24.9701 | 18559 |
| 1734651000 | 25.03 | -0.03 | -0.12 | 25.04 | 25.1 | 25.0002 | 28408 |
| 1734564600 | 25.06 | 0 | 0.01 | 25.058 | 25.1458 | 24.92 | 19375 |
| 1734478200 | 25.058 | 0.03 | 0.11 | 24.99 | 25.0799 | 24.9801 | 14934 |
| 1734391800 | 25.03 | 0.01 | 0.02 | 24.99 | 25.0796 | 24.98 | 9398 |
| 1734132600 | 25.025 | 0 | 0.02 | 25.02 | 25.07 | 24.98 | 211990 |
| 1734046200 | 25.02 | -0.05 | -0.20 | 24.9 | 25.07 | 24.9 | 17416 |
| 1733959800 | 25.07 | 0.05 | 0.22 | 25.015 | 25.07 | 24.97 | 21635 |
| 1733873400 | 25.015 | 0.02 | 0.06 | 25 | 25.05 | 24.98 | 16363 |
| 1733787000 | 25 | 0.03 | 0.12 | 25.015 | 25.04 | 24.9601 | 12917 |
| 1733527800 | 24.9701 | -0.09 | -0.36 | 25.015 | 25.06 | 24.97 | 11790 |
| 1733441400 | 25.0593 | 0.04 | 0.18 | 25.015 | 25.06 | 24.97 | 16212 |
| 1733355000 | 25.015 | -0.04 | -0.14 | 24.9 | 25.06 | 24.9 | 19390 |
| 1733268600 | 25.05 | 0.09 | 0.35 | 25.1 | 25.13 | 24.96 | 15663 |
| 1733182200 | 24.9617 | -0.05 | -0.19 | 24.98 | 25.1295 | 24.96 | 59524 |
| 1732917840 | 25.01 | -0.03 | -0.10 | 24.92 | 25.0599 | 24.92 | 5050 |
| 1732750200 | 25.035 | 0.01 | 0.02 | 25.0293 | 25.12 | 24.96 | 22234 |
| 1732663800 | 25.0293 | -0.08 | -0.32 | 25.08 | 25.11 | 24.95 | 11936 |
| 1732577400 | 25.11 | 0.12 | 0.48 | 25.03 | 25.11 | 24.95 | 14433 |
| 1732318200 | 24.99 | -0.04 | -0.16 | 24.99 | 25.11 | 24.95 | 12020 |
| 1732231800 | 25.03 | 0.08 | 0.32 | 24.95 | 25.11 | 24.95 | 9724 |
| 1732145400 | 24.95 | -0.07 | -0.29 | 24.94 | 25.12 | 24.94 | 14254 |
| 1732059000 | 25.0237 | 0.01 | 0.05 | 25.01 | 25.1289 | 24.9519 | 15555 |
| 1731972600 | 25.01 | -0.02 | -0.06 | 25 | 25.1 | 24.92 | 11852 |
| 1731713400 | 25.025 | 0.04 | 0.14 | 24.99 | 25.11 | 24.94 | 24902 |
| 1731627000 | 24.99 | -0.01 | -0.02 | 25 | 25.08 | 24.92 | 14023 |
| 1731540600 | 24.995 | -0.01 | -0.02 | 25 | 25.0891 | 24.9116 | 53613 |
| 1731454200 | 25 | 0.02 | 0.10 | 24.9756 | 25.1 | 24.878 | 9232 |
| 1731367800 | 24.9756 | -0.03 | -0.14 | 25.28 | 25.28 | 24.85 | 11108 |
| 1731108600 | 25.01 | 0.07 | 0.28 | 24.96 | 25.1 | 24.92 | 19449 |
| 1731022200 | 24.94 | -0.17 | -0.68 | 24.45 | 25.0994 | 24.45 | 11230 |
| 1730935800 | 25.1099 | -0.05 | -0.20 | 25.16 | 25.16 | 24.86 | 12046 |
| 1730849400 | 25.16 | 0.01 | 0.04 | 25.02 | 25.16 | 24.9907 | 18237 |
| 1730763000 | 25.15 | 0.04 | 0.16 | 25.03 | 25.19 | 25.02 | 26863 |
| 1730500200 | 25.11 | -0.07 | -0.28 | 25.18 | 25.18 | 25.02 | 616958 |
| 1730413800 | 25.18 | 0.16 | 0.62 | 25.54 | 25.54 | 25 | 25731 |
| 1730327400 | 25.025 | -0.04 | -0.14 | 25.06 | 25.06 | 24.95 | 14788 |
| 1730241000 | 25.06 | 0.05 | 0.20 | 24.71 | 25.06 | 24.71 | 8254 |
| 1730154600 | 25.0101 | -0.08 | -0.32 | 24.84 | 25.08 | 24.84 | 11100 |
| 1729895400 | 25.09 | 0.09 | 0.34 | 25.005 | 25.09 | 24.95 | 8830 |
| 1729809000 | 25.005 | -0.06 | -0.22 | 25.06 | 25.07 | 24.94 | 13861 |
| 1729722600 | 25.06 | 0.02 | 0.08 | 25.04 | 25.07 | 24.94 | 17836 |
| 1729636200 | 25.04 | 0.06 | 0.26 | 24.66 | 25.05 | 24.66 | 16411 |
| 1729549800 | 24.9755 | 0.01 | 0.04 | 24.965 | 25.05 | 24.9101 | 6373 |
| 1729290600 | 24.965 | -0.07 | -0.29 | 25.0382 | 25.04 | 24.9 | 8373 |
