Yieldmax Smci Option Income Strategy ETF【SMCY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Yieldmax Smci Option Income Strategy ETF (SMCY)
Yieldmax Smci Option Income Strategy ETF (SMCY) 과거

Yieldmax Smci Option Income Strategy ETF (SMCY)

29.04

2.03

(7.52%)

마감 25 11월 6:00AM

29.15

0.11

(0.38%)

시간외 거래: 9:58AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	7.36	33.7769619091	21.79	29.47	21.1533	483635	26.05873765	SP
4	-21.85	-42.8431372549	51	54.04	21.1533	184409	28.00483825	SP
12	-20.97	-41.839584996	50.12	59.2	21.1533	81670	30.96457559	SP
26	-20.97	-41.839584996	50.12	59.2	21.1533	81670	30.96457559	SP
52	-20.97	-41.839584996	50.12	59.2	21.1533	81670	30.96457559	SP
156	-20.97	-41.839584996	50.12	59.2	21.1533	81670	30.96457559	SP
260	-20.97	-41.839584996	50.12	59.2	21.1533	81670	30.96457559	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318200	29.04	2.03	7.52	27.64	29.8252	27.64	283952
1732231800	27.01	0.25	0.93	26.3	27.57	25.2893	201939
1732145400	26.76	-1.9	-6.63	27.11	28.17	25.8775	615367
1732059000	28.66	4.36	17.94	27.51	29.47	26.5	550388
1731972600	24.3	2.3	10.46	23.5	25.75	23.145	960159
1731713400	21.9991	0.38	1.75	21.79	22.1599	21.1533	90320
1731627000	21.62	-2.22	-9.31	22	22.7691	21.21	89716
1731540600	23.84	-1.16	-4.64	24.6	25.1936	23.8	67253
1731454200	25	-1.47	-5.55	25.33	26.3	25	79192
1731367800	26.47	-1.3	-4.67	26	26.99	24.72	117107
1731108600	27.7675	-0.7	-2.46	28.69	28.93	27.19	73058
1731022200	28.4672	2.01	7.58	26.04	28.6221	25.7066	60907
1730935800	26.4615	-4.97	-15.81	24	26.75	23.84	74567
1730849400	31.43	1.5	5.01	30	31.6	29.0541	92658
1730763000	29.93	-0.14	-0.45	29.07	31.775	27.57	69782
1730500200	30.0667	-2.96	-8.97	31.58	32.5952	29.85	107284
1730413800	33.03	-4.42	-11.80	34	34.94	31.15	129067
1730327400	37.45	-16.21	-30.21	39.8	42.7	36.5001	188481
1730241000	53.66	1.22	2.33	52.93	54.04	52	35407
1730154600	52.44	0.39	0.75	52.56	53.32	52.2101	37093
1729895400	52.05	1.29	2.54	51	52.66	51	48426
1729809000	50.763	-4.27	-7.75	50.85	51.55	50.16	60755
1729722600	55.03	-0.65	-1.16	55.25	55.75	54.3	194375
1729636200	55.6785	-1.66	-2.89	57.62	57.62	54.35	20098
1729549800	57.337	0.68	1.19	57.27	58.089	56.71	38636
1729290600	56.661	-0.15	-0.27	57.77	58.205	56.59	6617
1729204200	56.8127	-0.6	-1.04	59.2	59.2	56.5	5816
1729117800	57.41	1.02	1.80	57.54	58.35	56.61	3263
1729031400	56.3943	0.22	0.39	56.52	56.52	54.93	3323
1728945000	56.1737	-0.13	-0.23	56.78	57.63	55.21	8551
1728685800	56.3015	1.64	2.99	54.36	56.3015	54.36	3259
1728599400	54.6649	-0.5	-0.90	54.1	55.1199	52.79	3026
1728513000	55.16	1.91	3.59	53.4	56.66	53.4	9450
1728426600	53.2481	-2.2	-3.96	56.78	56.78	52.36	5283
1728340200	55.4443	6.18	12.53	49.77	55.75	49.61	17850
1728081000	49.2689	0.12	0.24	49.3	49.425	49.18	6474
1727994600	49.1493	-0.05	-0.11	49.56	50.25	49.1493	723
1727908200	49.201	1.06	2.19	48.33	49.201	48	3354
1727821800	48.1451	-0.8	-1.63	49.17	49.17	47.87	1203
1727735400	48.9451	-0.14	-0.29	48.24	50	48.24	2744
1727476200	49.0865	0.74	1.53	47.07	49.27	47.07	8297
1727389800	48.3473	-5.57	-10.32	55.43	55.43	45.7001	29853
1727303400	53.9125	-0.35	-0.65	54.79	55.05	53.8901	6159
1727217000	54.2669	0.24	0.44	54.49	54.49	53.38	5152
1727130600	54.0291	0.55	1.02	52.93	54.47	52.93	4929
1726871400	53.4815	2.43	4.75	51.73	53.4815	51.41	2089
1726785000	51.0554	0.1	0.20	53.11	53.11	51.0554	3119
1726698600	50.9535	0.06	0.12	51.76	52.47	50.9535	3799
1726612200	50.8901	-0.73	-1.42	52.25	52.25	50.87	4657
1726525800	51.6228	-0.19	-0.37	52.84	52.84	50.87	6156
1726266600	51.8157	1.2	2.36	51.15	52.5499	50.95	4998

Yieldmax Smci Option Inc...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관