Hot Features
프리미엄
TrueShares Quarterly Bull Hedge ETF (QBUL)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.085 | -0.341571227647 | 24.885 | 24.9781 | 24.73 | 6795 | 24.85501283 | SP |
| 4 | -0.08 | -0.32154340836 | 24.88 | 24.99 | 24.48 | 9940 | 24.85330544 | SP |
| 12 | -0.88 | -3.42679127726 | 25.68 | 25.75 | 24.48 | 8219 | 25.01033417 | SP |
| 26 | -0.4693 | -1.85719430297 | 25.2693 | 25.89 | 24.48 | 8480 | 25.19991555 | SP |
| 52 | -0.45 | -1.78217821782 | 25.25 | 25.89 | 24.48 | 17787 | 25.14624822 | SP |
| 156 | -0.45 | -1.78217821782 | 25.25 | 25.89 | 24.48 | 17787 | 25.14624822 | SP |
| 260 | -0.45 | -1.78217821782 | 25.25 | 25.89 | 24.48 | 17787 | 25.14624822 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 24.8 | -0.02 | -0.06 | 24.815 | 24.8785 | 24.73 | 4298 |
| 1740180600 | 24.815 | -0.06 | -0.22 | 24.76 | 24.8976 | 24.75 | 10619 |
| 1740094200 | 24.87 | -0.04 | -0.16 | 24.91 | 24.9296 | 24.786 | 5976 |
| 1740007800 | 24.91 | 0.02 | 0.09 | 24.79 | 24.9781 | 24.79 | 6800 |
| 1739921400 | 24.8865 | 0 | 0.01 | 24.885 | 24.96 | 24.8101 | 6284 |
| 1739575800 | 24.885 | 0 | 0.01 | 24.8818 | 24.9699 | 24.82 | 6063 |
| 1739489400 | 24.8818 | 0.05 | 0.21 | 24.62 | 24.9384 | 24.62 | 4301 |
| 1739403000 | 24.83 | -0.03 | -0.10 | 24.59 | 24.9091 | 24.59 | 9189 |
| 1739316600 | 24.855 | 0.01 | 0.05 | 24.8415 | 24.92 | 24.76 | 4073 |
| 1739230200 | 24.8415 | 0.01 | 0.02 | 24.79 | 24.9199 | 24.77 | 10661 |
| 1738971000 | 24.8358 | -0.04 | -0.15 | 24.874 | 24.93 | 24.78 | 6158 |
| 1738884600 | 24.874 | 0.01 | 0.03 | 24.866 | 24.91 | 24.78 | 9793 |
| 1738798200 | 24.866 | 0.03 | 0.10 | 24.8405 | 24.9099 | 24.76 | 5222 |
| 1738711800 | 24.8405 | -0.06 | -0.24 | 24.9 | 24.92 | 24.75 | 59805 |
| 1738625400 | 24.9 | 0.03 | 0.14 | 24.48 | 24.92 | 24.48 | 12126 |
| 1738366200 | 24.8651 | 0.07 | 0.26 | 24.79 | 24.99 | 24.79 | 8354 |
| 1738279800 | 24.8 | -0.04 | -0.18 | 24.75 | 24.94 | 24.75 | 9402 |
| 1738193400 | 24.8448 | -0.1 | -0.42 | 24.9491 | 24.9491 | 24.77 | 5090 |
| 1738107000 | 24.9491 | 0.07 | 0.28 | 24.88 | 24.9491 | 24.78 | 4643 |
| 1738020600 | 24.88 | -0.06 | -0.23 | 24.9371 | 24.9371 | 24.76 | 7512 |
| 1737761400 | 24.9371 | -0.02 | -0.09 | 24.9437 | 24.99 | 24.8701 | 5056 |
| 1737675000 | 24.96 | 0 | 0.00 | 24.96 | 24.96 | 24.96 | 0 |
| 1737588600 | 24.96 | 0.11 | 0.42 | 24.855 | 25 | 24.83 | 8868 |
| 1737502200 | 24.855 | 0.03 | 0.10 | 24.83 | 24.93 | 24.7815 | 9727 |
| 1737156600 | 24.83 | 0.07 | 0.30 | 24.7 | 24.9 | 24.7 | 4945 |
| 1737070200 | 24.755 | -0.03 | -0.10 | 24.67 | 24.85 | 24.67 | 8198 |
| 1736983800 | 24.7801 | -0.01 | -0.04 | 24.52 | 24.86 | 24.52 | 7816 |
| 1736897400 | 24.79 | 0.06 | 0.25 | 25.01 | 25.01 | 24.66 | 7331 |
| 1736811000 | 24.7294 | -0 | -0.00 | 24.6 | 24.8 | 24.6 | 8698 |
| 1736551800 | 24.73 | -0.03 | -0.11 | 24.63 | 24.7946 | 24.63 | 8596 |
| 1736379000 | 24.7584 | 0 | 0.01 | 24.755 | 24.8299 | 24.69 | 5234 |
| 1736292600 | 24.755 | -0.06 | -0.24 | 24.71 | 24.81 | 24.71 | 4556 |
| 1736206200 | 24.814 | 0.03 | 0.14 | 24.78 | 24.9285 | 24.78 | 4853 |
| 1735947000 | 24.78 | 0.03 | 0.12 | 25.14 | 25.14 | 24.68 | 3206 |
| 1735860600 | 24.75 | 0.03 | 0.11 | 24.724 | 24.8 | 24.69 | 4979 |
| 1735687800 | 24.724 | -0.04 | -0.15 | 25.29 | 25.29 | 24.724 | 16922 |
| 1735601400 | 24.7614 | -0.03 | -0.13 | 25.27 | 25.27 | 24.67 | 10344 |
| 1735342200 | 24.7928 | -0.52 | -2.06 | 24.8649 | 24.8649 | 24.74 | 8429 |
| 1735255800 | 25.3143 | 0.01 | 0.03 | 24.77 | 25.37 | 24.77 | 1496 |
| 1735077840 | 25.3057 | 0.05 | 0.19 | 25.16 | 25.34 | 25.16 | 2476 |
| 1734996600 | 25.2575 | 0 | 0.01 | 25.01 | 25.39 | 25.01 | 5326 |
| 1734737400 | 25.255 | -0.06 | -0.22 | 25.14 | 25.29 | 25.14 | 8600 |
| 1734651000 | 25.31 | 0.03 | 0.12 | 25.28 | 25.33 | 25.2001 | 14951 |
| 1734564600 | 25.28 | -0.26 | -1.02 | 25.54 | 25.6 | 25.27 | 7556 |
| 1734478200 | 25.54 | -0.11 | -0.43 | 25.49 | 25.59 | 25.4801 | 9209 |
| 1734391800 | 25.65 | 0.12 | 0.48 | 25.46 | 25.67 | 25.46 | 1534 |
| 1734132600 | 25.5271 | -0.02 | -0.09 | 25.5497 | 25.5781 | 25.48 | 4030 |
| 1734046200 | 25.5497 | -0.1 | -0.41 | 25.11 | 25.64 | 25.11 | 7074 |
| 1733959800 | 25.6539 | 0.14 | 0.56 | 25.5099 | 25.72 | 25.5099 | 10061 |
| 1733873400 | 25.5099 | -0.05 | -0.21 | 25.68 | 25.68 | 25.47 | 6092 |
| 1733787000 | 25.5643 | -0.13 | -0.49 | 25.6914 | 25.6914 | 25.56 | 4519 |
| 1733527800 | 25.6914 | 0.03 | 0.13 | 25.6592 | 25.73 | 25.65 | 6334 |
| 1733441400 | 25.6592 | -0.04 | -0.17 | 25.51 | 25.7362 | 25.51 | 8003 |
| 1733355000 | 25.7019 | 0.1 | 0.40 | 25.54 | 25.75 | 25.54 | 12777 |
| 1733268600 | 25.6001 | 0.04 | 0.15 | 25.68 | 25.68 | 25.5586 | 9653 |
| 1733182200 | 25.5619 | -0.03 | -0.10 | 25.45 | 25.62 | 25.45 | 5222 |
| 1732917840 | 25.5886 | 0.1 | 0.39 | 25.4 | 25.629 | 25.4 | 2871 |
| 1732750200 | 25.4891 | -0.07 | -0.27 | 25.5572 | 25.59 | 25.45 | 10305 |
| 1732663800 | 25.5572 | 0.03 | 0.11 | 25.53 | 25.5664 | 25.48 | 6503 |
| 1732577400 | 25.53 | 0.07 | 0.26 | 25.4647 | 25.55 | 25.4401 | 5785 |
