ProShares S&P MidCap 400 Dividend Aristocrats ETF【REGL】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL) 과거

ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)

82.08

-0.44

(-0.53%)

마감 15 2월 6:00AM

82.08

0.00

(0.00%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-1.20365912374	83.08	83.08	80.851	49999	81.86186095	SP
4	-0.21	-0.255195041925	82.29	83.739	80.67	44765	82.44720529	SP
12	-4.33	-5.01099409791	86.41	89.45	77.67	50925	83.06595771	SP
26	4.3	5.5284134739	77.78	89.45	77.42	42614	82.37601778	SP
52	9.705	13.4093264249	72.375	89.45	71.7802	46824	78.72335978	SP
156	11.75	16.7069529362	70.33	89.45	63.5125	70486	72.06272796	SP
260	20.8	33.9425587467	61.28	89.45	37.7389	66998	67.11575827	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739575800	82.08	-0.44	-0.53	82.83	83.02	82.015	27754
1739489400	82.52	1.04	1.28	81.69	82.52	81.69	35082
1739403000	81.48	-0.54	-0.66	81.13	81.6764	80.851	48319
1739316600	82.02	0.43	0.53	81.46	82.02	81.34	45868
1739230200	81.59	-0.26	-0.32	82.32	82.32	81.5001	40228
1738971000	81.85	-1.02	-1.23	83.08	83.08	81.85	83257
1738884600	82.87	0.1	0.12	83.13	83.13	82.48	36688
1738798200	82.77	0.49	0.60	82.5	82.93	82.295	25552
1738711800	82.28	0.48	0.59	81.68	82.46	81.68	48666
1738625400	81.8	-0.85	-1.03	81.23	82.33	80.67	43406
1738366200	82.65	-0.59	-0.71	83.23	83.4558	82.433	80773
1738279800	83.24	0.94	1.14	82.9	83.71	82.7	43415
1738193400	82.3	-0.59	-0.71	82.73	83.295	82.0608	50576
1738107000	82.89	-0.81	-0.97	83.39	83.54	82.71	46875
1738020600	83.7	0.93	1.13	82.56	83.7	82.56	33064
1737761400	82.7661	0.15	0.18	82.58	82.8642	82.3	43324
1737675000	82.62	0	0.00	82.62	82.62	82.62	0
1737588600	82.62	-0.97	-1.16	83.65	83.65	82.56	32986
1737502200	83.59	1.18	1.43	82.9	83.739	82.9	29257
1737156600	82.41	0.44	0.54	82.29	82.686	82.29	44004
1737070200	81.97	0.88	1.09	80.95	82.07	80.95	50409
1736983800	81.09	0.88	1.10	81.81	81.81	80.8136	53114
1736897400	80.21	1.21	1.53	79.43	80.21	79.33	64935
1736811000	79	0.88	1.13	77.74	79.005	77.74	42876
1736551800	78.12	-1.63	-2.04	78.88	78.88	77.67	46287
1736379000	79.75	0.21	0.26	79.26	79.75	78.71	82568
1736292600	79.54	-0.41	-0.51	80.23	80.33	79.175	36745
1736206200	79.95	-0.71	-0.88	81.09	81.09	79.84	30126
1735947000	80.66	0.61	0.76	80.31	80.7728	79.785	35127
1735860600	80.05	-0.61	-0.76	81.09	81.19	79.8827	63419
1735687800	80.66	0.18	0.22	80.93	81.05	80.36	60303
1735601400	80.48	-0.36	-0.45	80.49	80.73	79.81	74357
1735342200	80.84	-0.61	-0.75	81.03	81.54	80.4701	60724
1735255800	81.45	0.2	0.25	80.82	81.5421	80.78	85302
1735077840	81.2508	0.61	0.76	80.56	81.255	80.44	37554
1734996600	80.64	-0.56	-0.69	80.36	80.64	79.9343	47528
1734737400	81.2	0.38	0.47	80.69	81.98	80.69	43872
1734651000	80.82	0.15	0.19	81.3	81.79	80.7678	39346
1734564600	80.67	-3.11	-3.71	83.9	83.9	80.67	66682
1734478200	83.78	-1.02	-1.20	84.4	84.745	83.55	52597
1734391800	84.8	-0.43	-0.50	85.13	85.3721	84.75	42029
1734132600	85.23	-0.3	-0.35	85.62	85.62	84.88	162494
1734046200	85.53	-0.26	-0.30	85.77	85.86	85.4853	102814
1733959800	85.79	0.31	0.36	85.91	86.0803	85.79	50633
1733873400	85.48	-0.43	-0.50	85.865	86.0858	84.92	35339
1733787000	85.91	-0.18	-0.21	86.49	86.57	85.84	28429
1733527800	86.0899	-0.36	-0.41	86.82	87.02	85.8907	30963
1733441400	86.4456	-0.72	-0.83	87.3	87.3	86.4456	42278
1733355000	87.17	-0.14	-0.16	87.27	87.27	86.751	30649
1733268600	87.31	-0.45	-0.51	87.94	87.94	87.09	45405
1733182200	87.76	-0.64	-0.72	88.32	88.4	87.4301	36708
1732917840	88.4	0.2	0.23	88.58	88.68	88.2801	25159
1732750200	88.2	0.15	0.17	88.44	88.856	88.1	63003
1732663800	88.05	-0.74	-0.83	88.7	88.7	87.82	86417
1732577400	88.79	1.15	1.31	88.27	89.45	88.27	62114
1732318200	87.64	1.47	1.71	86.41	87.72	86.41	32996
1732231800	86.17	1.01	1.19	85.4	86.34	85.2021	37851
1732145400	85.16	0.58	0.69	84.89	85.16	84.5582	41003
1732059000	84.58	-0.21	-0.25	84.05	84.6166	83.8108	99217
1731972600	84.79	0.46	0.55	84.41	85.047	84.41	74484
1731713400	84.33	0.03	0.03	84.28	84.82	84.14	27468

ProShares S&P MidCap 400...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관