VanEck HIP Sustainable Muni ETF【SMI】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
VanEck HIP Sustainable Muni ETF (SMI)
VanEck HIP Sustainable Muni ETF (SMI) 과거

VanEck HIP Sustainable Muni ETF (SMI)

46.84

0.045

( 0.10% )

업데이트: 01:44:21

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.23	0.493456339841	46.61	46.84	46.38	43	46.81168588	SP
4	0.4626	0.997468594617	46.3774	46.84	45.84	259	46.11297447	SP
12	0.0849	0.18158446886	46.7551	47.05	45.84	224	46.42463293	SP
26	1.2835	2.81738061528	45.5565	47.05	45.5565	328	46.37354509	SP
52	1.14	2.49452954048	45.7	47.05	45.465	718	46.27121448	SP
156	-3.13	-6.26375825495	49.97	50.19	42.9657	1459	46.21510487	SP
260	-3.17	-6.33873225355	50.01	50.25	42.9657	1616	46.83797862	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733182200	46.795	-0.04	-0.09	46.38	46.795	46.38	38
1732917840	46.835	0.09	0.18	46.75	46.835	46.75	112
1732750200	46.75	0.12	0.27	46.6261	46.75	46.6261	14
1732663800	46.6261	-0.02	-0.05	46.61	46.6261	46.61	6
1732577400	46.6481	0.16	0.35	46.65	46.65	46.6481	16
1732318200	46.485	0.02	0.04	46.4647	46.485	46.4647	29
1732231800	46.4647	-0.02	-0.04	46.49	46.49	46.4647	1
1732145400	46.4851	-0.02	-0.05	46.5099	46.5099	46.4851	4
1732059000	46.5099	0.04	0.08	46.53	46.53	46.5099	80
1731972600	46.4731	0.04	0.08	46.4351	46.4731	46.4351	5
1731713400	46.4351	0.13	0.29	46.3001	46.4351	46.3001	2
1731627000	46.3001	0	0.00	46.2998	46.3001	46.2998	17
1731540600	46.2998	0.02	0.04	46.2801	46.2998	46.2801	1
1731454200	46.2801	-0.1	-0.22	46.3802	46.3802	46.27	1800
1731367800	46.3802	-0.09	-0.19	46.4702	46.4702	46.3802	29
1731108600	46.4702	0.38	0.81	46.0952	46.4702	46.0952	1
1731022200	46.0952	0.24	0.52	45.92	46.0952	45.92	4
1730935800	45.8548	-0.58	-1.25	45.87	45.9	45.84	2356
1730849400	46.4342	0.06	0.12	46.3774	46.44	46.3774	389
1730763000	46.3774	0.18	0.39	46.41	46.41	46.3774	78
1730500200	46.195	-0.11	-0.23	46.1973	46.1973	46.195	0
1730413800	46.3013	-0.04	-0.08	46.3399	46.38	46.3013	104
1730327400	46.3399	0.04	0.08	46.3008	46.3399	46.3008	0
1730241000	46.3008	-0.05	-0.11	46.35	46.35	46.3008	40
1730154600	46.35	0.04	0.09	46.34	46.35	46.34	12
1729895400	46.3101	0.07	0.15	46.2399	46.3101	46.2399	87
1729809000	46.2399	0.12	0.27	46.1176	46.2399	46.1176	0
1729722600	46.1176	-0.29	-0.63	46.41	46.41	46.1176	12
1729636200	46.41	-0.14	-0.29	46.5453	46.5453	46.41	370
1729549800	46.5453	-0.13	-0.29	46.62	46.62	46.5453	3830
1729290600	46.6798	0.04	0.09	46.69	46.72	46.6798	330
1729204200	46.64	-0.08	-0.16	46.62	46.64	46.62	11
1729117800	46.715	0.03	0.06	46.71	46.715	46.71	4
1729031400	46.685	0.19	0.41	46.59	46.685	46.59	12
1728945000	46.4943	-0.1	-0.22	46.41	46.529	46.41	157
1728685800	46.5947	0.05	0.12	46.5401	46.5947	46.5401	25
1728599400	46.5401	0.03	0.05	46.54	46.5401	46.54	1
1728513000	46.5149	-0.09	-0.19	46.6018	46.6018	46.5149	60
1728426600	46.6018	-0.02	-0.04	46.6	46.6018	46.6	55
1728340200	46.6202	-0.03	-0.06	46.67	46.67	46.57	913
1728081000	46.6501	-0.19	-0.40	46.8398	46.8398	46.6501	665
1727994600	46.8398	-0.06	-0.13	46.9001	46.9001	46.8398	33
1727908200	46.9001	0	0.00	46.9	46.9001	46.88	198
1727821800	46.9	0.02	0.04	46.784	46.9	46.784	0
1727735400	46.8803	-0.06	-0.13	46.98	47.05	46.8803	319
1727476200	46.94	0.13	0.28	46.81	46.94	46.81	2
1727389800	46.81	0.03	0.06	46.7814	46.85	46.7814	2
1727303400	46.7814	-0.06	-0.14	46.8449	46.87	46.7814	311
1727217000	46.8449	-0.02	-0.04	46.79	46.8449	46.79	1
1727130600	46.865	0.03	0.05	46.8398	46.865	46.8398	2
1726871400	46.8398	0.02	0.05	46.8148	46.8398	46.8148	0
1726785000	46.8148	-0.03	-0.05	46.8398	46.8398	46.8148	7
1726698600	46.8398	-0.05	-0.10	46.8884	46.8884	46.8398	0
1726612200	46.8884	-0.02	-0.05	46.9	46.91	46.8884	65
1726525800	46.9098	0.03	0.06	46.92	46.92	46.9098	10
1726266600	46.8811	0.07	0.15	46.8099	46.8999	46.8099	112
1726180200	46.8099	-0.03	-0.05	46.81	46.81	46.8099	3
1726093800	46.835	-0.04	-0.09	46.875	46.875	46.835	0
1726007400	46.875	0.12	0.26	46.7551	46.875	46.7551	348
1725921000	46.7551	-0.01	-0.01	46.7601	46.7601	46.74	56
1725661800	46.7601	0.02	0.04	46.74	46.78	46.74	55
1725575400	46.74	0.07	0.15	46.67	46.74	46.67	137
1725489000	46.67	0.1	0.20	46.5749	46.67	46.5749	0
1725402600	46.5749	0.04	0.09	46.4327	46.5749	46.4327	1

VanEck HIP Sustainable M...

Ubiquitech Software (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관