Harbor Scientific Alpha Highyield ETF【SIHY】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 Highyield ETF (SIHY)
Harbor Scientific Alpha Highyield ETF (SIHY) 과거

Harbor Scientific Alpha Highyield ETF (SIHY)

46.38

0.18

(0.39%)

마감 31 1월 6:00AM

46.28

-0.10

(-0.22%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3	0.651041666667	46.08	46.37	46.07	38828	46.18531099	SP
4	0.68	1.48796498906	45.7	46.4	45.31	41942	45.85640447	SP
12	0.36	0.782268578879	46.02	46.64	45.21	21543	45.96954217	SP
26	0.71	1.55463104883	45.67	46.6999	44.8	14756	46.03510575	SP
52	0.852	1.87137585662	45.528	46.6999	44.21	11218	45.67224943	SP
156	-1.75	-3.6359858716	48.13	48.34	41.2556	8016	44.52517462	SP
260	-3.68	-7.3511785857	50.06	52.23	41.2556	7182	44.56447956	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738279800	46.38	0.18	0.39	46.27	46.38	46.18	43185
1738193400	46.2	-0.1	-0.22	46.15	46.23	46.0806	10678
1738107000	46.3	0.12	0.26	46.13	46.32	46.115	34672
1738020600	46.18	0.05	0.11	46.07	46.3	46.07	38973
1737761400	46.13	0	0.00	46.08	46.37	46.08	70987
1737675000	46.13	0	0.00	46.13	46.13	46.13	0
1737588600	46.13	0.05	0.11	46.4	46.4	46.03	13224
1737502200	46.08	0.18	0.39	46.34	46.38	46.02	43287
1737156600	45.9	0.01	0.02	45.94	46.158	45.9	12445
1737070200	45.8898	0.04	0.09	45.76	45.919	45.76	178774
1736983800	45.85	0.41	0.90	45.77	45.96	45.6	87968
1736897400	45.4416	0.04	0.09	45.42	45.58	45.38	11745
1736811000	45.4	-0.15	-0.33	45.31	45.57	45.31	117931
1736551800	45.55	-0.15	-0.33	45.93	45.93	45.44	17550
1736379000	45.7	0.04	0.09	45.86	45.86	45.6	28564
1736292600	45.66	-0.2	-0.44	46.11	46.11	45.6501	4204
1736206200	45.8608	0.03	0.07	45.94	45.98	45.8	31974
1735947000	45.83	0.11	0.24	45.8	45.95	45.8	2431
1735860600	45.72	0.13	0.29	45.7	45.89	45.6537	7612
1735687800	45.5866	-0.04	-0.08	45.71	45.71	45.51	3216
1735601400	45.6237	0	0.01	45.53	45.66	45.5	6181
1735342200	45.62	-0.07	-0.15	45.61	45.6591	45.52	5782
1735255800	45.6894	0.17	0.37	45.55	45.76	45.5	14439
1735077840	45.5205	0.08	0.18	45.59	45.59	45.52	3141
1734996600	45.4397	-0.04	-0.09	45.57	45.57	45.4247	4737
1734737400	45.48	-0.09	-0.20	45.44	45.6	45.21	13508
1734651000	45.5722	-0.03	-0.06	45.74	45.7981	45.5722	6948
1734564600	45.6	-0.53	-1.15	46.12	46.28	45.6	12202
1734478200	46.1317	-0.27	-0.58	46.08	46.3038	46.08	5555
1734391800	46.4	0.31	0.67	46.11	46.42	46.11	6261
1734132600	46.091	-0.16	-0.34	46.47	46.47	46.091	4208
1734046200	46.25	-0.08	-0.16	46.64	46.64	46.191	8241
1733959800	46.325	0.01	0.02	46.36	46.505	46.3	3595
1733873400	46.315	-0.01	-0.02	46.33	46.49	46.25	9955
1733787000	46.325	-0.04	-0.08	46.43	46.59	46.28	11520
1733527800	46.36	0.09	0.19	46.35	46.59	46.29	19073
1733441400	46.27	-0.06	-0.14	46.28	46.51	46.24	17797
1733355000	46.3335	0.1	0.23	46.24	46.42	46.24	7200
1733268600	46.2287	-0.26	-0.56	46.27	46.3185	46.1968	10548
1733182200	46.49	-0.03	-0.06	46.41	46.49	46.18	8954
1732917840	46.5185	0.1	0.21	46.41	46.56	46.41	12638
1732750200	46.42	0.14	0.30	46.3	46.52	46.3	20418
1732663800	46.28	-0.08	-0.17	46.35	46.35	46.254	992
1732577400	46.36	0.27	0.59	46.31	46.48	46.29	11063
1732318200	46.09	-0.09	-0.20	46.23	46.26	46.08	17548
1732231800	46.1839	-0.02	-0.03	46.38	46.3999	46	23155
1732145400	46.2	0.03	0.06	46.13	46.29	46.115	29510
1732059000	46.17	0.1	0.22	46.31	46.31	46.09	11796
1731972600	46.0702	0.03	0.07	46.04	46.1199	46	2851
1731713400	46.0391	-0.03	-0.07	46.01	46.06	45.87	34223
1731627000	46.0692	-0.1	-0.21	46.23	46.23	46.06	14292
1731540600	46.1654	0.05	0.10	46.27	46.34	46.1001	8623
1731454200	46.12	-0.24	-0.52	46.39	46.39	46.05	16241
1731367800	46.3601	-0.04	-0.09	46.4	46.48	46.3101	44924
1731108600	46.4	0.15	0.32	46.34	46.4091	46.27	11800
1731022200	46.25	0.27	0.59	46.02	46.3099	46.02	7182
1730935800	45.9777	0.14	0.30	45.97	46.01	45.82	39289
1730849400	45.84	-0.18	-0.39	45.8	45.86	45.72	2918
1730763000	46.02	0.05	0.11	45.77	46.02	45.76	4863
1730500200	45.9696	0.05	0.11	46.13	46.13	45.9696	1200
1730413800	45.921	-0.12	-0.26	46.03	46.04	45.921	9385

Harbor Scientific Alpha ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관