TrueShares Structured Outcome September ETF【SEPZ】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
TrueShares Structured Outcome September ETF (SEPZ)
TrueShares Structured Outcome September ETF (SEPZ) 과거

TrueShares Structured Outcome September ETF (SEPZ)

40.53

-0.13

(-0.31%)

마감 18 12월 6:00AM

40.53

0.00

( 0.00% )

시간외 단일가: 11:16PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.02	-0.0493218249075	40.55	40.73	40.49	796	40.58375944	SP
4	0.7874	1.9812493395	39.7426	40.73	39.7	1334	40.40514912	SP
12	1.8053	4.66188246778	38.7247	40.73	38.5056	6130	38.77622772	SP
26	3.1498	8.42638616166	37.3802	40.73	35.4	5863	38.19373817	SP
52	6.2341	18.1773914666	34.2959	40.73	32.9722	3195	37.93068827	SP
156	8.9439	28.3159364404	31.5861	40.73	27.5	2784	33.4640644	SP
260	15.5	61.925689173	25.03	40.73	23.53	3183	31.49705206	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734478200	40.53	-0.13	-0.31	40.49	40.56	40.49	409
1734391800	40.6567	0.16	0.40	40.495	40.73	40.495	735
1734132600	40.495	-0.03	-0.08	40.5272	40.5272	40.495	1430
1734046200	40.5272	-0.13	-0.33	40.6595	40.6595	40.5272	84
1733959800	40.6595	0.23	0.58	40.55	40.6647	40.55	1321
1733873400	40.425	-0.12	-0.30	40.545	40.545	40.425	327
1733787000	40.545	-0.13	-0.31	40.6711	40.6711	40.545	104
1733527800	40.6711	0.05	0.13	40.6201	40.6711	40.6201	0
1733441400	40.6201	-0.04	-0.10	40.6593	40.68	40.6201	2257
1733355000	40.6593	0.22	0.54	40.4422	40.6593	40.4422	0
1733268600	40.4422	-0	-0.01	40.4448	40.4448	40.4422	0
1733182200	40.4448	0.04	0.09	40.4081	40.445	40.4065	11005
1732917840	40.4081	0.25	0.62	40.159	40.4081	40.159	77
1732750200	40.159	-0.16	-0.41	40.3232	40.3232	40.159	0
1732663800	40.3232	0.2	0.51	40.1193	40.3232	40.1193	2924
1732577400	40.1193	0.1	0.24	40.023	40.14	39.97	4248
1732318200	40.023	0.1	0.25	39.9217	40.023	39.9217	25
1732231800	39.9217	0.2	0.50	39.725	39.99	39.7	393
1732145400	39.725	-0.02	-0.04	39.7426	39.7426	39.725	0
1732059000	39.7426	0.11	0.28	39.6321	39.7426	39.53	477
1731972600	39.6321	0.1	0.25	39.5342	39.71	39.5342	889
1731713400	39.5342	-0.37	-0.93	39.9053	39.9053	39.5342	5
1731627000	39.9053	-0.2	-0.50	40.1052	40.1052	39.9053	75
1731540600	40.1052	0.03	0.08	40.075	40.1052	40.075	212
1731454200	40.075	-0.13	-0.32	40.202	40.202	40	1412
1731367800	40.202	0.06	0.15	40.1431	40.202	40.1431	0
1731108600	40.1431	0.13	0.33	40.012	40.1431	40.012	1
1731022200	40.012	0.25	0.62	39.83	40.012	39.83	2
1730935800	39.7635	0.8	2.05	38.9662	39.7635	38.9662	0
1730849400	38.9662	0.32	0.83	38.6439	38.9662	38.6439	2537
1730763000	38.6439	-0.07	-0.18	38.7122	38.7122	38.64	63
1730500200	38.7122	0.05	0.12	38.6666	38.7122	38.6666	0
1730413800	38.6666	-0.51	-1.31	39.1803	39.1803	38.6666	56
1730327400	39.1803	-0.1	-0.24	39.2757	39.2757	39.16	210
1730241000	39.2757	0.05	0.14	39.2207	39.29	39.21	1862
1730154600	39.2207	0.11	0.29	39.1068	39.2799	39.1068	253
1729895400	39.1068	-0.03	-0.09	39.1408	39.1408	39.1068	0
1729809000	39.1408	0.1	0.26	39.0389	39.1408	39.0389	0
1729722600	39.0389	-0.32	-0.81	39.357	39.357	38.8808	645
1729636200	39.357	0.03	0.08	39.3258	39.357	39.3258	0
1729549800	39.3258	-0.1	-0.25	39.4244	39.4244	39.27	577
1729290600	39.4244	0.11	0.28	39.3154	39.4244	39.3154	1
1729204200	39.3154	0	0.01	39.3121	39.4	39.3121	100
1729117800	39.3121	0.16	0.41	39.1506	39.3121	39.1506	0
1729031400	39.1506	-0.27	-0.69	39.4209	39.4209	39.1506	191
1728945000	39.4209	0.25	0.64	39.1705	39.4209	39.1705	119
1728685800	39.1705	0.23	0.60	38.9357	39.1705	38.9357	128
1728599400	38.9357	-0.09	-0.23	39.0257	39.0257	38.9357	357
1728513000	39.0257	0.23	0.58	38.7991	39.0257	38.7991	0
1728426600	38.7991	0.27	0.71	38.5252	38.7991	38.5252	45
1728340200	38.5252	-0.28	-0.71	38.8012	38.8012	38.51	1126
1728081000	38.8012	0.3	0.77	38.5056	38.8012	38.5056	1476
1727994600	38.5056	-0.12	-0.32	38.6301	38.6301	38.5056	47
1727908200	38.6301	0.01	0.03	38.6185	38.6301	38.54	321670
1727821800	38.6185	-0.28	-0.71	38.8964	38.8964	38.6185	47
1727735400	38.8964	0.14	0.36	38.7556	38.8964	38.75	1395
1727476200	38.7556	-0.05	-0.12	38.803	38.803	38.7556	84
1727389800	38.803	0.15	0.38	38.6565	38.803	38.6565	277
1727303400	38.6565	-0.07	-0.18	38.7247	38.7247	38.6565	0
1727217000	38.7247	0.08	0.21	38.6436	38.7247	38.6436	1
1727130600	38.6436	0.06	0.17	38.5789	38.68	38.5789	2804
1726871400	38.5789	-0.05	-0.13	38.6293	38.6293	38.5789	85
1726785000	38.6293	0.46	1.19	38.1732	38.6293	38.1732	81
1726698600	38.1732	-0.03	-0.08	38.2022	38.45	38.12	877

TrueShares Structured Ou...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관