Hot Features
프리미엄
Hartford Multifactor Emerging Markets ETF (ROAM)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4743 | -1.96723351307 | 24.11 | 24.1329 | 23.4577 | 3327 | 23.66863821 | SP |
| 4 | -0.1243 | -0.523148148148 | 23.76 | 24.6655 | 23.4577 | 6020 | 24.00608694 | SP |
| 12 | -2.2643 | -8.74247104247 | 25.9 | 25.9 | 23.26 | 8401 | 24.28777932 | SP |
| 26 | -0.7943 | -3.25133033156 | 24.43 | 26 | 22.41 | 8914 | 24.22717529 | SP |
| 52 | 1.0357 | 4.58274336283 | 22.6 | 26 | 21.02 | 8004 | 23.76543813 | SP |
| 156 | -0.4413 | -1.83286954355 | 24.077 | 26 | 17.9411 | 9255 | 21.7381664 | SP |
| 260 | 0.7757 | 3.39326334208 | 22.86 | 26 | 13.79 | 10166 | 20.78832735 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 23.6357 | 0.05 | 0.21 | 23.51 | 23.69 | 23.51 | 708 |
| 1734651000 | 23.5861 | 0.13 | 0.55 | 23.66 | 23.6645 | 23.58 | 3805 |
| 1734564600 | 23.4577 | -0.37 | -1.57 | 23.92 | 23.94 | 23.4577 | 6391 |
| 1734478200 | 23.8314 | -0.11 | -0.45 | 23.78 | 23.87 | 23.76 | 2408 |
| 1734391800 | 23.94 | -0.19 | -0.79 | 23.98 | 24.03 | 23.94 | 3110 |
| 1734132600 | 24.1305 | 0.02 | 0.06 | 24.11 | 24.1329 | 24.09 | 923 |
| 1734046200 | 24.1149 | -0.21 | -0.88 | 24.18 | 24.18 | 24.1149 | 1660 |
| 1733959800 | 24.328 | 0.06 | 0.25 | 24.2987 | 24.328 | 24.2987 | 1119 |
| 1733873400 | 24.268 | -0.26 | -1.04 | 24.43 | 24.43 | 24.24 | 4182 |
| 1733787000 | 24.5235 | 0.36 | 1.49 | 24.62 | 24.6655 | 24.5235 | 5127 |
| 1733527800 | 24.1638 | -0.01 | -0.05 | 24.23 | 24.23 | 24.1 | 24668 |
| 1733441400 | 24.1767 | 0.12 | 0.49 | 24.11 | 24.1767 | 24.07 | 6267 |
| 1733355000 | 24.0586 | 0.09 | 0.38 | 24.03 | 24.0675 | 23.99 | 7639 |
| 1733268600 | 23.9666 | 0.09 | 0.38 | 23.87 | 23.9888 | 23.71 | 27848 |
| 1733182200 | 23.8757 | 0.07 | 0.29 | 23.73 | 23.8757 | 23.73 | 733 |
| 1732917840 | 23.807 | -0.01 | -0.03 | 23.5 | 23.84 | 23.5 | 3599 |
| 1732750200 | 23.8151 | -0.03 | -0.12 | 23.94 | 23.94 | 23.8151 | 1808 |
| 1732663800 | 23.8444 | -0.09 | -0.36 | 23.9 | 23.9 | 23.82 | 6697 |
| 1732577400 | 23.931 | 0.08 | 0.33 | 24.04 | 24.04 | 23.8979 | 3628 |
| 1732318200 | 23.8534 | 0.03 | 0.13 | 23.76 | 23.8534 | 23.76 | 2773 |
| 1732231800 | 23.8215 | 0.07 | 0.30 | 23.82 | 23.86 | 23.74 | 11359 |
| 1732145400 | 23.7505 | -0.02 | -0.08 | 23.73 | 23.753 | 23.67 | 1999 |
| 1732059000 | 23.7691 | -0.03 | -0.13 | 23.56 | 23.785 | 23.26 | 40903 |
| 1731972600 | 23.8004 | 0.24 | 1.00 | 23.77 | 23.8394 | 23.7054 | 69143 |
| 1731713400 | 23.565 | -0.08 | -0.32 | 23.75 | 23.75 | 23.48 | 41190 |
| 1731627000 | 23.6415 | -0.25 | -1.04 | 23.73 | 23.7618 | 23.6415 | 4471 |
| 1731540600 | 23.8907 | -0.08 | -0.31 | 23.94 | 23.94 | 23.84 | 4109 |
| 1731454200 | 23.966 | -0.35 | -1.44 | 24.0002 | 24.0002 | 23.88 | 9790 |
| 1731367800 | 24.3151 | -0.04 | -0.15 | 24.33 | 24.3399 | 24.28 | 4695 |
| 1731108600 | 24.3518 | -0.43 | -1.75 | 24.460806 | 24.460806 | 24.28 | 3468 |
| 1731022200 | 24.7859 | 0.23 | 0.95 | 24.85 | 24.89 | 24.3501 | 62944 |
| 1730935800 | 24.5529 | -0.23 | -0.92 | 24.47 | 24.649 | 24.47 | 1080 |
| 1730849400 | 24.782 | 0.28 | 1.15 | 24.82 | 24.82 | 24.782 | 1742 |
| 1730763000 | 24.4998 | 0.03 | 0.13 | 24.6 | 24.6 | 24.4998 | 1570 |
| 1730500200 | 24.4677 | 0.07 | 0.28 | 24.62 | 24.62 | 24.4677 | 3535 |
| 1730413800 | 24.3982 | -0.16 | -0.63 | 24.44 | 24.44 | 24.3801 | 1551 |
| 1730327400 | 24.5541 | -0.24 | -0.95 | 24.56 | 24.755 | 24.5541 | 2828 |
| 1730241000 | 24.7894 | -0.13 | -0.51 | 24.84 | 24.86 | 24.76 | 6134 |
| 1730154600 | 24.9156 | 0.13 | 0.51 | 25 | 25 | 24.9156 | 836 |
| 1729895400 | 24.7902 | -0.15 | -0.61 | 24.92 | 24.92 | 24.7902 | 3203 |
| 1729809000 | 24.9411 | 0.01 | 0.03 | 24.91 | 24.98 | 24.8649 | 15708 |
| 1729722600 | 24.9347 | -0.2 | -0.79 | 25 | 25.04 | 24.8807 | 2793 |
| 1729636200 | 25.1333 | -0.01 | -0.02 | 25.1 | 25.169 | 25.1 | 2230 |
| 1729549800 | 25.139 | -0.13 | -0.53 | 25.2 | 25.2 | 25.06 | 813 |
| 1729290600 | 25.2731 | 0.16 | 0.62 | 25.35 | 25.35 | 25.2591 | 2231 |
| 1729204200 | 25.1169 | -0.15 | -0.57 | 25.1437 | 25.16 | 25.07 | 7592 |
| 1729117800 | 25.2621 | 0.24 | 0.98 | 25.17 | 25.2621 | 25.17 | 845 |
| 1729031400 | 25.0179 | -0.4 | -1.58 | 25.27 | 25.27 | 25.0179 | 40483 |
| 1728945000 | 25.42 | 0.13 | 0.50 | 25.23 | 25.45 | 25.23 | 5034 |
| 1728685800 | 25.2938 | 0.13 | 0.53 | 25.24 | 25.3 | 25.24 | 1197 |
| 1728599400 | 25.1594 | 0.08 | 0.30 | 25.11 | 25.1594 | 25.11 | 637 |
| 1728513000 | 25.0835 | -0.17 | -0.66 | 24.95 | 25.1899 | 24.95 | 657 |
| 1728426600 | 25.25 | -0.29 | -1.15 | 25.02 | 25.25 | 25.02 | 4389 |
| 1728340200 | 25.5439 | 0.05 | 0.20 | 25.58 | 25.58 | 25.48 | 10154 |
| 1728081000 | 25.4917 | 0.19 | 0.75 | 25.36 | 25.4917 | 25.36 | 929 |
| 1727994600 | 25.3008 | -0.3 | -1.18 | 25.18 | 25.3008 | 25.18 | 914 |
| 1727908200 | 25.603 | 0.1 | 0.39 | 25.68 | 25.68 | 25.53 | 4518 |
| 1727821800 | 25.5038 | -0.04 | -0.15 | 25.43 | 25.508 | 25.43 | 2094 |
| 1727735400 | 25.5421 | -0.29 | -1.13 | 25.63 | 25.63 | 25.48 | 1131 |
| 1727476200 | 25.835 | -0.09 | -0.33 | 25.9 | 25.9 | 25.835 | 363 |
| 1727389800 | 25.9212 | 0.65 | 2.58 | 26 | 26 | 25.83 | 4287 |
| 1727303400 | 25.27 | -0.27 | -1.04 | 25.3 | 25.459 | 25.27 | 2009 |
| 1727217000 | 25.5357 | 0.69 | 2.78 | 25.42 | 25.54 | 25.41 | 2882 |
| 1727130600 | 24.8439 | 0.23 | 0.95 | 24.78 | 24.8439 | 24.78 | 555 |
