Hot Features
프리미엄
USCF SummerHaven Dynamic Com Strategy No K1 Fund (SDCI)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 2.10991167812 | 20.38 | 21.46 | 20.3 | 98380 | 20.54013373 | SP |
| 4 | 0.51 | 2.51231527094 | 20.3 | 21.46 | 20.11 | 248883 | 20.40009399 | SP |
| 12 | 0.775 | 3.86823059646 | 20.035 | 21.46 | 19.0379 | 103129 | 20.34454606 | SP |
| 26 | 2.02 | 10.7503991485 | 18.79 | 21.46 | 18.21 | 49121 | 20.24943274 | SP |
| 52 | 2.79 | 15.4827968923 | 18.02 | 21.46 | 17.69 | 30037 | 20.07335422 | SP |
| 156 | 0.12 | 0.579990333494 | 20.69 | 27.27 | 16.45 | 14442 | 20.04426155 | SP |
| 260 | 4.37 | 26.5815085158 | 16.44 | 27.27 | 11.674 | 9341 | 19.84112066 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739316600 | 20.815 | 0.1 | 0.46 | 21.46 | 21.46 | 20.7367 | 36350 |
| 1739230200 | 20.72 | 0.27 | 1.32 | 20.66 | 20.7899 | 20.5887 | 120348 |
| 1738971000 | 20.45 | 0.08 | 0.39 | 20.52 | 20.554 | 20.3701 | 93057 |
| 1738884600 | 20.37 | -0.12 | -0.59 | 20.49 | 20.49 | 20.3 | 92589 |
| 1738798200 | 20.49 | 0.04 | 0.20 | 20.38 | 20.545 | 20.34 | 149557 |
| 1738711800 | 20.45 | -0.09 | -0.44 | 20.39 | 20.6 | 20.295 | 150611 |
| 1738625400 | 20.54 | 0.16 | 0.81 | 20.57 | 20.6089 | 20.4546 | 336338 |
| 1738366200 | 20.375 | 0.05 | 0.22 | 20.27 | 20.39 | 20.15 | 383138 |
| 1738279800 | 20.33 | -0.03 | -0.15 | 20.46 | 20.5 | 20.3001 | 729024 |
| 1738193400 | 20.36 | 0.14 | 0.69 | 20.61 | 20.62 | 20.2701 | 1978745 |
| 1738107000 | 20.22 | -0.04 | -0.18 | 20.24 | 20.275 | 20.13 | 14111 |
| 1738020600 | 20.2562 | -0.23 | -1.12 | 20.35 | 20.35 | 20.11 | 26541 |
| 1737761400 | 20.4864 | 0.04 | 0.19 | 20.45 | 20.5374 | 20.3705 | 26463 |
| 1737675000 | 20.4467 | 0 | 0.00 | 20.4467 | 20.4467 | 20.4467 | 0 |
| 1737588600 | 20.4467 | 0.11 | 0.52 | 20.3 | 20.4899 | 20.3 | 8737 |
| 1737502200 | 20.34 | -0.06 | -0.27 | 20.3099 | 20.34 | 20.2101 | 58053 |
| 1737156600 | 20.395 | 0.01 | 0.05 | 20.33 | 20.47 | 20.2375 | 11764 |
| 1737070200 | 20.385 | -0.11 | -0.55 | 20.43 | 20.43 | 20.21 | 18646 |
| 1736983800 | 20.4981 | 0.26 | 1.30 | 20.3 | 20.52 | 20.3 | 245821 |
| 1736897400 | 20.235 | -0.16 | -0.76 | 20.34 | 20.34 | 20.1907 | 472883 |
| 1736811000 | 20.39 | 0.19 | 0.94 | 20.34 | 20.42 | 20.2676 | 38504 |
| 1736551800 | 20.2 | 0.38 | 1.92 | 20.1953 | 20.235 | 20.075 | 9161 |
| 1736379000 | 19.82 | 0.02 | 0.10 | 19.69 | 19.82 | 19.64 | 87106 |
| 1736292600 | 19.8 | 0.16 | 0.79 | 19.72 | 19.87 | 19.72 | 101029 |
| 1736206200 | 19.645 | 0.04 | 0.23 | 19.75 | 19.84 | 19.585 | 24749 |
| 1735947000 | 19.6 | -0.02 | -0.10 | 19.5677 | 19.6 | 19.4998 | 22220 |
| 1735860600 | 19.62 | 0.2 | 1.04 | 19.53 | 19.67 | 19.505 | 31036 |
| 1735687800 | 19.419 | -0 | -0.01 | 19.35 | 19.43 | 19.231 | 23916 |
| 1735601400 | 19.42 | 0.31 | 1.64 | 19.48 | 19.5 | 19.33 | 23797 |
| 1735342200 | 19.1061 | -1.27 | -6.25 | 19.27 | 19.27 | 19.0379 | 12480 |
| 1735255800 | 20.38 | -0.21 | -1.02 | 20.48 | 20.48 | 20.32 | 8126 |
| 1735077840 | 20.59 | 0.18 | 0.86 | 20.56 | 20.63 | 20.5541 | 3922 |
| 1734996600 | 20.414 | -0 | -0.00 | 20.41 | 20.48 | 20.3101 | 40806 |
| 1734737400 | 20.4149 | 0.08 | 0.39 | 20.4397 | 20.45 | 20.34 | 11626 |
| 1734651000 | 20.335 | -0.25 | -1.24 | 20.56 | 20.56 | 20.33 | 4304 |
| 1734564600 | 20.5899 | -0 | -0.00 | 20.64 | 20.7361 | 20.5899 | 12493 |
| 1734478200 | 20.59 | -0.14 | -0.68 | 20.6 | 20.65 | 20.5 | 6975 |
| 1734391800 | 20.73 | 0.01 | 0.03 | 20.77 | 20.86 | 20.69 | 15408 |
| 1734132600 | 20.7234 | 0.03 | 0.13 | 20.7 | 20.7891 | 20.7 | 10408 |
| 1734046200 | 20.696 | 0.02 | 0.10 | 20.6 | 20.7 | 20.56 | 27666 |
| 1733959800 | 20.675 | -0.08 | -0.37 | 20.6 | 21.0851 | 20.58 | 4996 |
| 1733873400 | 20.7522 | 0.15 | 0.74 | 20.64 | 20.7628 | 20.64 | 2533 |
| 1733787000 | 20.6 | 0.26 | 1.27 | 20.57 | 20.6 | 20.47 | 3242 |
| 1733527800 | 20.3413 | -0.06 | -0.29 | 20.34 | 20.3413 | 20.28 | 3164 |
| 1733441400 | 20.4 | 0.13 | 0.64 | 20.3 | 20.4 | 20.29 | 8461 |
| 1733355000 | 20.27 | 0.04 | 0.22 | 20.37 | 20.37 | 20.1616 | 9388 |
| 1733268600 | 20.2252 | 0.14 | 0.70 | 20.2 | 20.2899 | 20.1462 | 6688 |
| 1733182200 | 20.085 | -0.16 | -0.81 | 20.16 | 20.16 | 20.01 | 5143 |
| 1732917840 | 20.2499 | 0.05 | 0.27 | 20.29 | 20.35 | 20.245 | 4990 |
| 1732750200 | 20.1951 | 0.01 | 0.03 | 20.24 | 20.24 | 20.16 | 5867 |
| 1732663800 | 20.19 | 0.07 | 0.35 | 20.14 | 20.31 | 20.14 | 3660 |
| 1732577400 | 20.1187 | -0.12 | -0.60 | 20.24 | 20.29 | 20.04 | 10348 |
| 1732318200 | 20.24 | 0.18 | 0.92 | 20.1 | 20.29 | 20.1 | 14228 |
| 1732231800 | 20.0551 | 0.04 | 0.18 | 20.12 | 20.25 | 20.02 | 8259 |
| 1732145400 | 20.02 | -0.05 | -0.25 | 20.035 | 20.25 | 19.9622 | 9497 |
| 1732059000 | 20.07 | 0.13 | 0.68 | 19.953 | 20.07 | 19.836 | 13705 |
| 1731972600 | 19.9351 | 0.24 | 1.19 | 19.77 | 20 | 19.77 | 8645 |
| 1731713400 | 19.6999 | -0.04 | -0.20 | 19.75 | 19.7803 | 19.6893 | 10885 |
| 1731627000 | 19.74 | 0.16 | 0.82 | 19.79 | 19.79 | 19.73 | 5696 |
| 1731540600 | 19.58 | 0.06 | 0.30 | 19.55 | 19.63 | 19.53 | 106683 |
| 1731454200 | 19.5214 | -0.08 | -0.40 | 19.56 | 19.6 | 19.5212 | 3737 |
