Hot Features
프리미엄
Return Stacked US Stocks and Managed Futures ETF (RSST)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.536193029491 | 22.38 | 23.0069 | 21.6207 | 57431 | 22.60046754 | SP |
| 4 | -1.66 | -6.87086092715 | 24.16 | 24.5 | 21.6 | 89158 | 22.5121798 | SP |
| 12 | -1.63 | -6.75507666805 | 24.13 | 25.8 | 21.6 | 77366 | 23.81192657 | SP |
| 26 | -2.25 | -9.09090909091 | 24.75 | 25.8 | 21.6 | 78040 | 23.80296283 | SP |
| 52 | -0.47 | -2.04614714845 | 22.97 | 26.3 | 20.9 | 82221 | 23.772986 | SP |
| 156 | 2.42 | 12.0517928287 | 20.08 | 26.3 | 18.6 | 66987 | 23.13201189 | SP |
| 260 | 2.42 | 12.0517928287 | 20.08 | 26.3 | 18.6 | 66987 | 23.13201189 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743028200 | 22.5 | -0.41 | -1.77 | 22.79 | 22.99 | 22.45 | 60336 |
| 1742941800 | 22.9058 | 0.27 | 1.17 | 22.82 | 23.0069 | 22.82 | 87794 |
| 1742855400 | 22.64 | 0.21 | 0.94 | 22.4 | 22.83 | 21.6207 | 28798 |
| 1742596200 | 22.43 | 0.05 | 0.22 | 22.13 | 22.44 | 22.07 | 48365 |
| 1742509800 | 22.38 | -0.23 | -1.03 | 22.38 | 22.75 | 22.375 | 61861 |
| 1742423400 | 22.613 | 0.31 | 1.40 | 22.37 | 22.75 | 22.37 | 106347 |
| 1742337000 | 22.3 | -0.07 | -0.31 | 22.43 | 22.74 | 22.24 | 52231 |
| 1742250600 | 22.37 | 0.1 | 0.45 | 22.18 | 22.6499 | 22.18 | 45287 |
| 1741991400 | 22.27 | 0.56 | 2.58 | 21.99 | 22.33 | 21.99 | 34601 |
| 1741905000 | 21.71 | -0.25 | -1.14 | 21.98 | 22.02 | 21.67 | 35857 |
| 1741818600 | 21.96 | 0.18 | 0.83 | 22.12 | 22.33 | 21.7365 | 321954 |
| 1741732200 | 21.78 | -0.13 | -0.59 | 21.94 | 22.34 | 21.6 | 188649 |
| 1741645800 | 21.91 | -1 | -4.36 | 22.43 | 22.4906 | 21.75 | 130577 |
| 1741390200 | 22.91 | 0.17 | 0.75 | 22.58 | 23 | 22.34 | 63266 |
| 1741303800 | 22.74 | -0.56 | -2.40 | 22.96 | 23.4 | 22.63 | 65125 |
| 1741217400 | 23.3 | 0.4 | 1.75 | 22.97 | 23.45 | 22.802 | 64385 |
| 1741131000 | 22.9 | -0.72 | -3.05 | 23.13 | 23.43 | 22.48 | 174728 |
| 1741044600 | 23.62 | -0.32 | -1.34 | 24.27 | 24.3999 | 23.33 | 105219 |
| 1740785400 | 23.94 | 0.4 | 1.70 | 23.38 | 23.99 | 23.25 | 68206 |
| 1740699000 | 23.54 | -0.32 | -1.34 | 24.16 | 24.5 | 23.43 | 39580 |
| 1740612600 | 23.86 | 0.04 | 0.17 | 24.07 | 24.7376 | 23.765 | 63095 |
| 1740526200 | 23.82 | -0.34 | -1.41 | 24.18 | 24.18 | 23.6 | 40552 |
| 1740439800 | 24.16 | -0.16 | -0.66 | 24.32 | 24.54 | 24.1196 | 46664 |
| 1740180600 | 24.32 | -0.87 | -3.43 | 25.25 | 25.25 | 24.32 | 44590 |
| 1740094200 | 25.185 | -0.33 | -1.27 | 25.44 | 25.4497 | 25.01 | 52286 |
| 1740007800 | 25.51 | -0.08 | -0.31 | 25.52 | 25.56 | 25.365 | 60525 |
| 1739921400 | 25.59 | 0.49 | 1.95 | 25.18 | 25.8 | 25.18 | 61132 |
| 1739575800 | 25.1 | -0.35 | -1.36 | 25.33 | 25.33 | 25.0801 | 73999 |
| 1739489400 | 25.4458 | 0.16 | 0.62 | 25.34 | 25.4904 | 25.2709 | 99822 |
| 1739403000 | 25.29 | 0.17 | 0.68 | 24.97 | 25.29 | 24.97 | 56853 |
| 1739316600 | 25.12 | -0.06 | -0.24 | 24.925 | 25.12 | 24.74 | 34852 |
| 1739230200 | 25.18 | 0.5 | 2.03 | 24.97 | 25.18 | 24.95 | 41347 |
| 1738971000 | 24.68 | -0.19 | -0.76 | 25 | 25.04 | 24.56 | 69050 |
| 1738884600 | 24.87 | 0.29 | 1.18 | 24.96 | 24.96 | 24.71 | 67436 |
| 1738798200 | 24.58 | -0.01 | -0.04 | 24.29 | 24.65 | 24.2 | 76763 |
| 1738711800 | 24.59 | -0.03 | -0.12 | 24.59 | 24.68 | 24.5 | 81969 |
| 1738625400 | 24.62 | -0.36 | -1.44 | 24.5 | 24.87 | 24.25 | 56159 |
| 1738366200 | 24.98 | -0.08 | -0.32 | 25.2 | 25.33 | 24.88 | 106266 |
| 1738279800 | 25.06 | 0.25 | 1.01 | 24.94 | 25.15 | 24.78 | 173498 |
| 1738193400 | 24.81 | -0.02 | -0.08 | 24.85 | 24.9114 | 24.64 | 80139 |
| 1738107000 | 24.83 | 0.61 | 2.52 | 24.47 | 24.865 | 24.4 | 52642 |
| 1738020600 | 24.22 | -0.65 | -2.61 | 23.96 | 24.34 | 23.85 | 95435 |
| 1737761400 | 24.87 | -0.28 | -1.11 | 25.21 | 25.2432 | 24.87 | 85551 |
| 1737675000 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1737588600 | 25.15 | 0.45 | 1.82 | 24.9 | 25.2321 | 24.9 | 93892 |
| 1737502200 | 24.7 | -0.17 | -0.68 | 24.76 | 24.78 | 24.575 | 107473 |
| 1737156600 | 24.87 | 0.4 | 1.63 | 24.84 | 25 | 24.6571 | 57332 |
| 1737070200 | 24.47 | -0.01 | -0.04 | 24.73 | 24.8284 | 24.36 | 48741 |
| 1736983800 | 24.48 | 0.24 | 0.99 | 24.29 | 24.585 | 24.28 | 44779 |
| 1736897400 | 24.24 | -0.13 | -0.53 | 24.5 | 24.51 | 24.14 | 56438 |
| 1736811000 | 24.37 | -0.11 | -0.45 | 24.15 | 24.44 | 24 | 81326 |
| 1736551800 | 24.48 | -0.05 | -0.20 | 24.67 | 24.69 | 24.21 | 138135 |
| 1736379000 | 24.53 | 0.23 | 0.95 | 24.46 | 24.638 | 24.285 | 38876 |
| 1736292600 | 24.3 | -0.08 | -0.33 | 24.62 | 24.62 | 24.15 | 54370 |
| 1736206200 | 24.38 | 0.09 | 0.37 | 24.4 | 24.6748 | 24.32 | 94937 |
| 1735947000 | 24.29 | 0.37 | 1.55 | 24.13 | 24.4 | 24.0953 | 49538 |
| 1735860600 | 23.92 | 0.02 | 0.08 | 24.13 | 24.37 | 23.69 | 62885 |
| 1735687800 | 23.9 | 0.1 | 0.42 | 24 | 24.02 | 23.7452 | 46732 |
| 1735601400 | 23.8 | -0.62 | -2.54 | 23.86 | 24.09 | 23.65 | 70889 |
| 1735342200 | 24.42 | -0.38 | -1.53 | 24.55 | 24.6023 | 24.23 | 91235 |
