Harbor Scientific Alpha Income ETF【SIFI】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
Harbor Scientific Alpha Income ETF (SIFI)
Harbor Scientific Alpha Income ETF (SIFI) 과거

Harbor Scientific Alpha Income ETF (SIFI)

43.5993

-0.08

(-0.17%)

마감 07 3월 6:00AM

43.5993

0.00

( 0.00% )

시간외 단일가: 6:05PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.2907	-0.662337662338	43.89	43.9251	43.5993	258	43.64051033	SP
4	0.1893	0.43607463718	43.41	43.9251	43.17	159	43.53791855	SP
12	-0.1506	-0.344229358239	43.7499	43.9251	42.7084	91	43.40650141	SP
26	-0.8457	-1.90280121498	44.445	44.72	42.7084	147	43.92917843	SP
52	0.1593	0.366712707182	43.44	44.72	42.33	240	43.34837649	SP
156	-2.5907	-5.60878978134	46.19	46.19	41.005	296	43.0256352	SP
260	-6.4707	-12.9233073697	50.07	52.36	41.005	341	44.57202078	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741303800	43.5993	-0.08	-0.17	43.63	43.685	43.5993	615
1741217400	43.6748	-0.04	-0.10	43.72	43.72	43.6	636
1741131000	43.7197	-0.01	-0.02	43.76	43.76	43.7197	14
1741044600	43.729	-0.2	-0.45	43.7	43.729	43.7	21
1740785400	43.9251	0.11	0.25	43.89	43.9251	43.89	2
1740699000	43.815	-0.05	-0.12	43.85	43.85	43.815	14
1740612600	43.8683	0.07	0.15	43.84	43.8683	43.84	6
1740526200	43.8028	0.14	0.32	43.8028	43.8028	43.8028	0
1740439800	43.665	0.07	0.17	43.6605	43.665	43.6605	269
1740180600	43.5915	0.06	0.14	43.5915	43.5915	43.5915	57
1740094200	43.5297	0.09	0.22	43.52	43.5297	43.52	2
1740007800	43.4349	0.06	0.15	43.4	43.4349	43.4	995
1739921400	43.37	-0.13	-0.29	43.47	43.47	43.37	62
1739575800	43.495	0.1	0.23	43.495	43.495	43.495	0
1739489400	43.395	0.2	0.45	43.395	43.395	43.395	10
1739403000	43.2	-0.16	-0.36	43.17	43.2	43.17	3
1739316600	43.3556	-0.05	-0.12	43.35	43.3556	43.35	25
1739230200	43.4056	0.05	0.12	43.39	43.4056	43.39	4
1738971000	43.3516	-0.14	-0.32	43.41	43.41	43.35	294
1738884600	43.49	-0.06	-0.14	43.54	43.54	43.49	3
1738798200	43.55	0.18	0.43	43.54	43.55	43.54	43
1738711800	43.365	0.12	0.28	43.26	43.365	43.26	3
1738625400	43.245	-0.17	-0.39	43.25	43.25	43.245	9
1738366200	43.415	-0.1	-0.23	43.56	43.56	43.415	53
1738279800	43.5131	0.06	0.15	43.5131	43.5131	43.5131	1
1738193400	43.4492	-0.02	-0.04	43.4492	43.4492	43.4492	0
1738107000	43.4671	-0	-0.01	43.42	43.4671	43.42	3
1738020600	43.47	0.15	0.35	43.38	43.47	43.38	53
1737761400	43.3191	0.09	0.22	43.3191	43.3191	43.3191	48
1737675000	43.225	0	0.00	43.225	43.225	43.225	0
1737588600	43.225	-0.07	-0.15	43.225	43.225	43.225	0
1737502200	43.29	0.1	0.23	43.29	43.29	43.29	129
1737156600	43.189	0	0.00	43.24	43.24	43.189	47
1737070200	43.1875	0.06	0.14	43.1	43.1875	43.1	1168
1736983800	43.125	0.35	0.82	43.08	43.125	43.08	6
1736897400	42.7743	0.07	0.15	42.7743	42.7743	42.7743	0
1736811000	42.7084	-0.02	-0.06	42.7084	42.7084	42.7084	3
1736551800	42.7323	-0.33	-0.77	42.7323	42.7323	42.7323	1
1736379000	43.0654	0.07	0.16	43.01	43.0654	43.01	2
1736292600	42.995	-0.14	-0.33	42.995	42.995	42.995	62
1736206200	43.1382	0.01	0.02	43.19	43.19	43.1382	6
1735947000	43.1304	0.02	0.06	43.1304	43.1304	43.1304	1
1735860600	43.106	0.07	0.15	43.106	43.106	43.106	12
1735687800	43.0406	-0.02	-0.04	43.0406	43.0406	43.0406	1
1735601400	43.0587	0.12	0.28	42.99	43.0587	42.99	5
1735342200	42.9401	-0.09	-0.21	42.99	42.99	42.9401	5
1735255800	43.0316	0.09	0.22	42.87	43.0316	42.87	5
1735077840	42.9377	0.08	0.18	42.85	42.9377	42.85	158
1734996600	42.8597	-0.11	-0.25	42.97	42.97	42.8597	5
1734737400	42.9676	-0.3	-0.68	42.9676	42.9676	42.9676	3
1734651000	43.2626	-0.02	-0.05	43.2626	43.2626	43.2626	1
1734564600	43.2826	-0.46	-1.05	43.77	43.77	43.2826	23
1734478200	43.742	-0.06	-0.13	43.72	43.742	43.72	2
1734391800	43.8001	0.05	0.11	43.8001	43.8001	43.8001	2
1734132600	43.7499	-0.13	-0.30	43.7499	43.7499	43.7499	1
1734046200	43.8835	-0.13	-0.30	43.8835	43.8835	43.8835	0
1733959800	44.0136	-0.02	-0.05	44.0136	44.0136	44.0136	107
1733873400	44.037	0	0.00	44.037	44.037	44.037	17
1733787000	44.035	-0.07	-0.16	44.0736	44.0736	44.0254	478

Harbor Scientific Alpha ...

Res.mtg 16 A2ca

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관