Hot Features
프리미엄
FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 1.01704233095 | 36.38 | 36.92 | 36.19 | 77169 | 36.55769597 | SP |
| 4 | -0.19 | -0.514347590688 | 36.94 | 37.3559 | 36.06 | 73409 | 36.55466601 | SP |
| 12 | 0.25 | 0.684931506849 | 36.5 | 37.3566 | 36.06 | 78710 | 36.75218249 | SP |
| 26 | 3.2 | 9.53800298063 | 33.55 | 37.3566 | 33.2 | 47544 | 36.3382178 | SP |
| 52 | 3.55 | 10.6927710843 | 33.2 | 37.36 | 31.22 | 31785 | 35.82369041 | SP |
| 156 | 6.98 | 23.4464225731 | 29.77 | 37.36 | 29 | 51693 | 32.51125114 | SP |
| 260 | 11.68 | 46.5895492621 | 25.07 | 37.36 | 24.305 | 46547 | 32.36326837 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732200 | 36.57 | 0.19 | 0.52 | 36.4 | 36.92 | 36.38 | 39176 |
| 1741645800 | 36.38 | -0.39 | -1.06 | 36.71 | 36.748 | 36.19 | 128782 |
| 1741390200 | 36.77 | 0.27 | 0.74 | 36.45 | 36.8299 | 36.45 | 137258 |
| 1741303800 | 36.5 | 0.12 | 0.33 | 36.67 | 36.73 | 36.41 | 63242 |
| 1741217400 | 36.38 | 0.14 | 0.39 | 36.38 | 36.68 | 36.34 | 17387 |
| 1741131000 | 36.24 | -0.05 | -0.14 | 36.35 | 36.5599 | 36.06 | 214880 |
| 1741044600 | 36.29 | 0.1 | 0.28 | 36.19 | 36.42 | 36.12 | 88803 |
| 1740785400 | 36.19 | -0.03 | -0.08 | 36.22 | 36.3 | 36.14 | 15801 |
| 1740699000 | 36.22 | -0.13 | -0.36 | 36.29 | 36.445 | 36.22 | 33729 |
| 1740612600 | 36.35 | -0.27 | -0.74 | 36.6 | 36.63 | 36.3301 | 76926 |
| 1740526200 | 36.62 | -0.03 | -0.08 | 36.68 | 36.7967 | 36.2101 | 41191 |
| 1740439800 | 36.65 | 0.06 | 0.16 | 36.66 | 36.92 | 36.55 | 68037 |
| 1740180600 | 36.59 | -0.01 | -0.03 | 36.6 | 36.76 | 36.54 | 53687 |
| 1740094200 | 36.6 | -0.16 | -0.44 | 36.76 | 36.76 | 36.6 | 46407 |
| 1740007800 | 36.76 | -0.2 | -0.54 | 37.02 | 37.02 | 36.76 | 60880 |
| 1739921400 | 36.96 | 0.25 | 0.68 | 36.65 | 36.9999 | 36.57 | 85779 |
| 1739575800 | 36.71 | -0.15 | -0.41 | 36.68 | 36.9999 | 36.68 | 22448 |
| 1739489400 | 36.86 | 0.02 | 0.05 | 36.57 | 37.35 | 36.51 | 82041 |
| 1739403000 | 36.84 | 0 | 0.00 | 36.94 | 37.3559 | 36.84 | 118313 |
| 1739316600 | 36.84 | 0.09 | 0.24 | 36.99 | 37.1699 | 36.68 | 54181 |
| 1739230200 | 36.75 | 0.05 | 0.14 | 36.9 | 36.99 | 36.601 | 48651 |
| 1738971000 | 36.7 | 0.1 | 0.27 | 36.96 | 36.96 | 36.51 | 27331 |
| 1738884600 | 36.6 | 0.1 | 0.27 | 36.43 | 36.6 | 36.43 | 54716 |
| 1738798200 | 36.5 | -0.39 | -1.06 | 36.9 | 36.9 | 36.42 | 72846 |
| 1738711800 | 36.89 | 0.24 | 0.65 | 37.09 | 37.09 | 36.71 | 155786 |
| 1738625400 | 36.65 | -0.09 | -0.24 | 36.6 | 36.9 | 36.42 | 258126 |
| 1738366200 | 36.74 | -0.05 | -0.14 | 36.79 | 36.8621 | 36.64 | 41656 |
| 1738279800 | 36.79 | 0.01 | 0.03 | 36.71 | 36.92 | 36.58 | 97939 |
| 1738193400 | 36.78 | -0.19 | -0.51 | 37.11 | 37.11 | 36.7573 | 31458 |
| 1738107000 | 36.97 | -0.05 | -0.14 | 37.26 | 37.26 | 36.81 | 33647 |
| 1738020600 | 37.02 | 0.05 | 0.14 | 36.71 | 37.02 | 36.71 | 18898 |
| 1737761400 | 36.97 | 0.02 | 0.04 | 37.22 | 37.22 | 36.7001 | 48148 |
| 1737675000 | 36.955 | 0 | 0.00 | 36.955 | 36.955 | 36.955 | 0 |
| 1737588600 | 36.955 | 0.11 | 0.30 | 36.75 | 36.9991 | 36.707 | 31831 |
| 1737502200 | 36.8461 | -0.11 | -0.31 | 36.86 | 36.9797 | 36.6616 | 38427 |
| 1737156600 | 36.96 | 0.06 | 0.16 | 37.17 | 37.17 | 36.752 | 24792 |
| 1737070200 | 36.9 | 0.02 | 0.05 | 36.91 | 37.058 | 36.8077 | 27640 |
| 1736983800 | 36.88 | -0.3 | -0.81 | 36.95 | 36.95 | 36.69 | 73201 |
| 1736897400 | 37.18 | 0.03 | 0.08 | 37 | 37.18 | 36.9001 | 33354 |
| 1736811000 | 37.15 | 0.05 | 0.13 | 37.3 | 37.31 | 36.84 | 175300 |
| 1736551800 | 37.1 | 0.02 | 0.05 | 37.04 | 37.3566 | 37 | 75548 |
| 1736379000 | 37.08 | 0.21 | 0.57 | 37 | 37.23 | 36.86 | 148135 |
| 1736292600 | 36.87 | -0.18 | -0.49 | 37.05 | 37.15 | 36.87 | 237010 |
| 1736206200 | 37.05 | 0.1 | 0.27 | 36.8 | 37.1699 | 36.8 | 110775 |
| 1735947000 | 36.95 | 0.18 | 0.49 | 36.8475 | 37 | 36.77 | 292111 |
| 1735860600 | 36.77 | 0.17 | 0.46 | 36.6 | 36.9499 | 36.4677 | 193572 |
| 1735687800 | 36.6 | -0.03 | -0.08 | 36.85 | 36.85 | 36.4998 | 38601 |
| 1735601400 | 36.6296 | -0.02 | -0.06 | 36.65 | 36.82 | 36.4891 | 95161 |
| 1735342200 | 36.6518 | -0.07 | -0.19 | 36.8 | 36.84 | 36.5001 | 14867 |
| 1735255800 | 36.72 | -0.05 | -0.14 | 36.81 | 36.9638 | 36.62 | 14568 |
| 1735077840 | 36.77 | 0 | 0.00 | 37 | 37 | 36.3472 | 27892 |
| 1734996600 | 36.7686 | 0.23 | 0.63 | 36.95 | 36.95 | 36.5712 | 30845 |
| 1734737400 | 36.54 | -0.22 | -0.60 | 36.6422 | 36.69 | 36.37 | 82048 |
| 1734651000 | 36.7598 | -0.04 | -0.10 | 36.89 | 37.0099 | 36.61 | 88093 |
| 1734564600 | 36.795 | 0.4 | 1.09 | 36.5 | 36.9 | 36.4 | 58411 |
| 1734478200 | 36.3987 | -0.01 | -0.04 | 36.58 | 36.5991 | 36.3 | 37078 |
| 1734391800 | 36.4118 | 0 | 0.00 | 36.3936 | 36.585 | 36.3058 | 38138 |
| 1734132600 | 36.41 | 0.48 | 1.33 | 36 | 36.41 | 35.97 | 18693 |
| 1734046200 | 35.9331 | 0.25 | 0.71 | 35.67 | 36.17 | 35.65 | 13329 |
