Return Stacked Bonds and Futures Yield ETF【RSBY】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
Return Stacked Bonds and Futures Yield ETF (RSBY)
Return Stacked Bonds and Futures Yield ETF (RSBY) 과거

Return Stacked Bonds and Futures Yield ETF (RSBY)

18.6816

0.0801

( 0.43% )

업데이트: 03:56:33

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.4116	2.25287356322	18.27	18.75	18.22	6484	18.49591189	SP
4	0.2516	1.36516549105	18.43	18.75	18.17	10529	18.38321347	SP
12	-1.5384	-7.60830860534	20.22	20.83	18.17	11155	18.9627615	SP
26	-1.3684	-6.82493765586	20.05	20.83	18.17	14148	19.3124782	SP
52	-1.3684	-6.82493765586	20.05	20.83	18.17	14148	19.3124782	SP
156	-1.3684	-6.82493765586	20.05	20.83	18.17	14148	19.3124782	SP
260	-1.3684	-6.82493765586	20.05	20.83	18.17	14148	19.3124782	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732750200	18.6015	0.1	0.54	18.64	18.64	18.55	665
1732663800	18.5011	-0.01	-0.08	18.63	18.63	18.43	14665
1732577400	18.5158	0.25	1.35	18.47	18.5337	18.39	9154
1732318200	18.27	0.04	0.21	18.27	18.3199	18.22	1453
1732231800	18.232	-0.07	-0.37	18.3	18.3299	18.17	6067
1732145400	18.3	-0.04	-0.22	18.29	18.4	18.29	17208
1732059000	18.34	-0.05	-0.27	18.39	18.46	18.34	4449
1731972600	18.39	-0.11	-0.60	18.5009	18.5009	18.3	44094
1731713400	18.5009	0.03	0.17	18.39	18.58	18.39	5608
1731627000	18.47	0.11	0.57	18.365	18.56	18.365	19638
1731540600	18.365	0.11	0.60	18.255	18.39	18.255	27285
1731454200	18.255	-0.2	-1.08	18.455	18.455	18.21	8362
1731367800	18.455	-0	-0.01	18.49	18.5	18.39	1634
1731108600	18.4577	0.17	0.95	18.43	18.4577	18.361	4512
1731022200	18.2831	-0.02	-0.09	18.26	18.2831	18.19	108
1730935800	18.3	0.01	0.05	18.2906	18.39	18.22	11003
1730849400	18.2906	-0.07	-0.39	18.3617	18.3617	18.19	7385
1730763000	18.3617	-0	-0.02	18.365	18.48	18.32	4349
1730500200	18.365	-0.07	-0.35	18.43	18.43	18.3101	12414
1730413800	18.43	0.09	0.52	18.3352	18.905	18.18	3277
1730327400	18.3352	-0.21	-1.16	18.55	18.55	18.3352	182
1730241000	18.55	-0.01	-0.03	18.555	18.57	18.46	1109
1730154600	18.555	-0.02	-0.12	18.5778	18.62	18.5466	8230
1729895400	18.5778	-0.04	-0.22	18.72	18.72	18.4901	7415
1729809000	18.6189	0.01	0.04	18.61	18.7215	18.59	10732
1729722600	18.6111	-0	-0.00	18.6115	18.67	18.56	6291
1729636200	18.6115	-0.14	-0.74	18.62	18.65	18.57	978
1729549800	18.75	-0.19	-0.99	18.82	18.84	18.7236	97826
1729290600	18.9381	-0.07	-0.38	19.0098	19.07	18.89	49341
1729204200	19.0098	-0.01	-0.05	19.02	19.02	18.89	11309
1729117800	19.02	-0.08	-0.42	19.1	19.12	18.98	9240
1729031400	19.1	0.15	0.79	19.13	19.139	19.05	8761
1728945000	18.95	0.02	0.09	18.9328	20.83	18.85	7056
1728685800	18.9328	-0.02	-0.09	18.85	19	18.85	11657
1728599400	18.95	-0.03	-0.14	18.9761	18.9761	18.91	311
1728513000	18.9761	0.01	0.03	18.97	19.025	18.95	1753
1728426600	18.97	0.06	0.32	18.91	19.045	18.91	12934
1728340200	18.91	-0.09	-0.45	18.88	18.9252	18.8	22389
1728081000	18.995	-0.22	-1.12	19.21	19.21	18.97	18668
1727994600	19.21	-0.37	-1.89	19.45	19.45	19.21	24459
1727908200	19.58	-0.13	-0.67	19.56	19.58	19.45	970
1727821800	19.7127	-0.06	-0.29	19.77	19.77	19.7127	402
1727735400	19.77	-0.03	-0.13	19.7954	19.88	19.77	8675
1727476200	19.7954	0.19	0.95	19.61	19.81	19.61	8354
1727389800	19.61	-0.05	-0.27	19.72	19.72	19.5901	16416
1727303400	19.6625	-0.15	-0.73	19.75	19.75	19.63	13768
1727217000	19.8076	-0.08	-0.41	19.8	19.85	19.77	16239
1727130600	19.8889	-0.09	-0.45	19.91	19.95	19.82	2784
1726871400	19.9785	0.03	0.14	19.95	20.005	19.92	6390
1726785000	19.95	-0.19	-0.94	19.93	19.98	19.91	9917
1726698600	20.1403	-0.05	-0.27	20.13	20.15	20.07	1872
1726612200	20.195	-0.04	-0.22	20.225	20.225	20.16	3179
1726525800	20.2399	0.01	0.07	20.225	20.2449	20.15	2667
1726266600	20.225	0.07	0.34	20.15	20.23	20.15	10848
1726180200	20.1556	-0.05	-0.23	20.2021	20.26	20.15	2873
1726093800	20.2021	-0.14	-0.68	20.26	20.4	20.2021	8049
1726007400	20.34	0.09	0.45	20.26	20.35	20.26	9981
1725921000	20.2491	-0.11	-0.52	20.26	20.26	20.19	19139
1725661800	20.3543	0.17	0.86	20.22	20.39	20.22	2495
1725575400	20.1803	0.04	0.20	20.14	20.2	20.12	10076
1725489000	20.14	0.08	0.39	20.0615	20.16	20.0615	6608
1725402600	20.0615	0.23	1.17	20.05	20.11	20.05	52166
1725057000	19.83	-0.1	-0.48	19.9	19.9	19.787	16356
1724970600	19.925	-0.11	-0.52	20.03	20.03	19.91	4568

Return Stacked Bonds and...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관