ALPS Medical Breakthroughs ETF【SBIO】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
ALPS Medical Breakthroughs ETF (SBIO)
ALPS Medical Breakthroughs ETF (SBIO) 과거

ALPS Medical Breakthroughs ETF (SBIO)

32.5016

-0.92

(-2.75%)

마감 08 2월 6:00AM

32.5016

0.00

( 0.00% )

시간외 단일가: 6:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.4316	1.34580604927	32.07	33.92	32.07	6806	33.06818657	SP
4	1.5516	5.01324717286	30.95	33.92	30.07	10869	31.89814285	SP
12	-4.6284	-12.4653918664	37.13	39.1928	30.07	12994	34.9679052	SP
26	-2.1384	-6.17321016166	34.64	42.73	30.07	9630	36.33779216	SP
52	-3.2484	-9.08643356643	35.75	42.73	30.07	10843	35.41718308	SP
156	-3.2884	-9.18804135233	35.79	42.73	23.21	14219	31.44820127	SP
260	-9.4684	-22.5599237551	41.97	64.04	23.21	21770	38.65179471	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738971000	32.5016	-0.92	-2.75	33.36	33.4271	32.5016	7100
1738884600	33.4211	-0.4	-1.20	33.92	33.92	33.4	3402
1738798200	33.8255	0.67	2.03	33.33	33.8255	33.33	7095
1738711800	33.1524	0.64	1.96	32.53	33.1524	32.53	10246
1738625400	32.5165	-0.5	-1.51	32.07	32.840899	32.07	6188
1738366200	33.0152	-0.25	-0.77	33.36	33.72	32.89	7583
1738279800	33.27	0.24	0.74	33.2	33.5	33.0382	8191
1738193400	33.0259	0.25	0.76	32.61	33.1699	32.61	9321
1738107000	32.7781	0.08	0.24	32.78	32.9	32.549999	7721
1738020600	32.7006	0.37	1.15	32.34	33.3496	32.34	11599
1737761400	32.3297	0.28	0.86	32.52	32.6158	32.259999	7088
1737675000	32.0537	0	0.00	32.0537	32.0537	32.0537	0
1737588600	32.0537	0.22	0.68	31.78	32.0537	31.7	22239
1737502200	31.8359	0.88	2.83	31.24	31.92	31.24	8139
1737156600	30.96	0.16	0.50	31.08	31.08	30.7537	5283
1737070200	30.805	-0.17	-0.56	31.05	31.05	30.702	27065
1736983800	30.9771	0.81	2.69	30.88	31.2093	30.59	11632
1736897400	30.1652	-0.69	-2.25	31.19	31.19	30.07	14072
1736811000	30.86	-0.52	-1.66	30.95	30.95	30.19	21682
1736551800	31.3808	-1.47	-4.47	32.409999	32.409999	31.25	9320
1736379000	32.85	-0.63	-1.88	33.439999	33.439999	32.82	14026
1736292600	33.4803	0.13	0.38	33.5	34.0298	33.4803	3289
1736206200	33.354999	-0.45	-1.34	33.94	33.94	33.32	12628
1735947000	33.8096	0.48	1.45	33.509999	33.9196	33.509999	19333
1735860600	33.3265	0.3	0.90	33.18	33.7594	33.18	5384
1735687800	33.03	-0.05	-0.14	33.27	33.380899	32.75	21387
1735601400	33.075	-0.64	-1.90	33.439999	33.439999	32.84	17314
1735342200	33.7161	-0.69	-2.02	34.09	34.2	33.49	6050
1735255800	34.41	0.64	1.90	33.68	34.42	33.65	11810
1735077840	33.77	-0.04	-0.12	33.94	33.94	33.4309	7540
1734996600	33.81	-0.01	-0.03	33.58	33.88	33.33	8691
1734737400	33.82	0.51	1.52	33.22	34.2699	33.22	4368
1734651000	33.3126	-1.09	-3.18	33.479999	33.479999	32.8215	12591
1734564600	34.4066	-1.74	-4.82	36.19	36.19	33.92	16709
1734478200	36.1492	0.03	0.09	35.79	36.1543	35.75	4540
1734391800	36.1182	0.82	2.32	35.35	36.34	35.35	26248
1734132600	35.3002	-0.51	-1.42	35.8	35.835	35.02	28818
1734046200	35.81	-1.98	-5.24	37.22	37.22	35.81	31946
1733959800	37.79	-0.3	-0.79	38.22	38.22	37.51	8056
1733873400	38.09	0.17	0.45	38.1	38.1935	37.9205	4386
1733787000	37.92	-0.64	-1.67	38.72	38.815	37.91	29943
1733527800	38.5636	0.75	1.99	38.01	38.6647	38.01	5995
1733441400	37.81	-0.74	-1.92	38.4	38.4	37.7285	3815
1733355000	38.5482	0.34	0.90	38.25	39.038	38.24	9446
1733268600	38.2038	-0.91	-2.32	39.05	39.05	38.175	6493
1733182200	39.11	0.25	0.64	39.1	39.18	38.74	38485
1732917840	38.86	-0.29	-0.73	39.06	39.06	38.755	3907
1732750200	39.1462	0.31	0.79	39.05	39.1928	38.87	15776
1732663800	38.8389	0.19	0.48	38.58	38.8582	38.315	8212
1732577400	38.6531	0.38	1.00	38.75	39.18	38.6531	48814
1732318200	38.2699	1.07	2.87	37.28	38.3699	37.28	6110
1732231800	37.2012	0.04	0.10	37.3	37.46	36.755	15730
1732145400	37.1624	0.27	0.73	36.73	37.25	36.565	15906
1732059000	36.8935	0.47	1.30	36.12	36.8935	36.12	6458
1731972600	36.42	-0.56	-1.51	37.13	37.13	36.28	16519
1731713400	36.9794	-2.07	-5.30	39.14	39.14	36.9794	19003
1731627000	39.0503	-1.18	-2.93	40.17	40.2683	39.0503	6958
1731540600	40.2291	-0.53	-1.30	41.16	41.3065	40.2291	24797
1731454200	40.761	-1.67	-3.93	42	42.17	40.6901	9751
1731367800	42.43	0.37	0.87	42.71	42.73	42.3186	9428

ALPS Medical Breakthroug...

Lancaster Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관