Invesco S&P Smallcap 600 Qvm Multi factor ETF【QVMS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Invesco S&P Smallcap 600 Qvm Multi factor ETF (QVMS)
Invesco S&P Smallcap 600 Qvm Multi factor ETF (QVMS) 과거

Invesco S&P Smallcap 600 Qvm Multi factor ETF (QVMS)

27.3148

0.3232

(1.20%)

마감 05 1월 6:00AM

27.29

-0.0248

(-0.09%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1286	0.473034112896	27.1862	27.47	26.51	3592	26.99438666	SP
4	-1.8717	-6.41289637332	29.1865	29.42	26.51	1146	27.25349325	SP
12	0.1002	0.368184724376	27.2146	29.9027	26.51	576	27.83838064	SP
26	2.5228	10.1758631817	24.792	29.9027	24.5658	550	27.23733275	SP
52	2.7548	11.2166123779	24.56	29.9027	23.58	661	25.77377351	SP
156	0.9648	3.6614800759	26.35	29.9027	19.9591	3922	21.61770111	SP
260	2.3648	9.47815631263	24.95	29.9027	19.9591	3400	21.66459175	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735947000	27.3148	0.32	1.20	27.11	27.33	27.1	8857
1735860600	26.9916	-0.06	-0.23	27.47	27.47	26.93	13521
1735687800	27.0549	0.02	0.08	26.51	27.0549	26.51	61
1735601400	27.0334	-0.15	-0.56	27.13	27.13	27.0334	764
1735342200	27.1862	-0.44	-1.58	27.1862	27.1862	27.1862	22
1735255800	27.623	0.22	0.80	27.26	27.623	27.26	152
1735077840	27.4032	0.25	0.94	27.26	27.4032	27.26	19
1734996600	27.1487	-0.19	-0.68	27.06	27.1487	27.06	241
1734737400	27.3345	0.12	0.45	26.96	27.63	26.96	410
1734651000	27.2113	-0.13	-0.48	27.43	27.43	27.17	3111
1734564600	27.3438	-1.13	-3.96	28.44	28.44	27.3438	177
1734478200	28.4699	-0.39	-1.36	28.74	28.74	28.4699	176
1734391800	28.8617	0.11	0.38	28.8617	28.8617	28.8617	40
1734132600	28.7512	-0.21	-0.71	28.77	28.77	28.75	235
1734046200	28.9576	-0.26	-0.90	28.9576	28.9576	28.9576	143
1733959800	29.2195	0.2	0.70	29.42	29.42	29.2195	215
1733873400	29.0177	-0.11	-0.38	29.3	29.3	29.0177	745
1733787000	29.1288	-0.06	-0.20	29.57	29.57	29.1288	702
1733527800	29.1865	0.01	0.03	29.1865	29.1865	29.1865	155
1733441400	29.1766	-0.42	-1.40	29.73	29.73	29.1766	284
1733355000	29.5917	0.12	0.41	29.65	29.65	29.4131	615
1733268600	29.472	-0.24	-0.80	29.91	29.91	29.472	889
1733182200	29.7097	0.11	0.36	29.8	29.8	29.7097	579
1732917840	29.6037	0.05	0.16	29.61	29.61	29.6037	282
1732750200	29.5561	-0.02	-0.06	29.59	29.645	29.5561	827
1732663800	29.5745	-0.33	-1.10	29.51	29.5745	29.51	193
1732577400	29.9027	0.5	1.71	29.83	29.9027	29.83	142
1732318200	29.3995	0.5	1.72	29.19	29.3995	29.19	359
1732231800	28.9019	0.47	1.67	28.94	28.94	28.9019	149
1732145400	28.4276	0.01	0.03	28.44	28.44	28.33	302
1732059000	28.4187	0.06	0.21	28.4187	28.4187	28.4187	49
1731972600	28.358	-0.02	-0.07	28.46	28.46	28.358	108
1731713400	28.3766	-0.19	-0.67	28.78	28.78	28.26	922
1731627000	28.5669	-0.35	-1.20	29.15	29.15	28.54	368
1731540600	28.9131	-0.28	-0.95	29.29	29.29	28.9131	457
1731454200	29.189	-0.38	-1.29	29.2	29.2	29.18	770
1731367800	29.5691	0.43	1.47	29.59	29.62	29.5691	1079
1731108600	29.1405	0.16	0.54	29.11	29.1688	29.11	178
1731022200	28.9851	-0.21	-0.71	29.17	29.17	28.9851	367
1730935800	29.1931	1.76	6.43	28.98	29.1931	28.932	1077
1730849400	27.4292	0.56	2.08	27.2	27.4292	27.2	105
1730763000	26.8697	0.12	0.46	26.91	26.91	26.8697	14
1730500200	26.746	-0.01	-0.02	26.746	26.746	26.746	85
1730413800	26.7523	-0.38	-1.39	26.7523	26.7523	26.7523	232
1730327400	27.1303	0.04	0.15	27.24	27.24	27.1303	177
1730241000	27.091	-0.14	-0.52	27.091	27.091	27.091	125
1730154600	27.2321	0.44	1.63	27.12	27.2321	27.1	955
1729895400	26.7963	-0.17	-0.63	27.1	27.1	26.7963	104
1729809000	26.9671	0.1	0.37	26.8	26.9671	26.8	34
1729722600	26.8685	-0.14	-0.53	26.82	26.8685	26.82	38
1729636200	27.0118	-0.14	-0.50	27.0118	27.0118	27.0118	33
1729549800	27.1488	-0.5	-1.82	27.68	27.68	27.1488	118
1729290600	27.6513	-0.11	-0.40	27.6513	27.6513	27.6513	1
1729204200	27.761	-0.03	-0.10	27.97	27.97	27.761	155
1729117800	27.7896	0.36	1.31	27.7896	27.7896	27.7896	67
1729031400	27.431	0.02	0.07	27.2	27.431	27.2	61
1728945000	27.4106	0.2	0.72	27.04	27.4106	27.04	2
1728685800	27.2146	0.52	1.94	27.2146	27.2146	27.2146	19
1728599400	26.6966	-0.18	-0.68	26.6966	26.6966	26.6966	80
1728513000	26.8795	0.06	0.21	26.8795	26.8795	26.8795	29
1728426600	26.8233	-0.03	-0.10	26.81	26.94	26.81	389
1728340200	26.8496	-0.23	-0.86	26.93	26.93	26.79	672

Invesco S&P Smallcap 600...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관