Simplify US Equity Plus QIS ETF【SPQ】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Simplify US Equity Plus QIS ETF (SPQ)
Simplify US Equity Plus QIS ETF (SPQ) 과거

Simplify US Equity Plus QIS ETF (SPQ)

28.17

0.1794

(0.64%)

마감 02 2월 6:00AM

27.99

-0.18

(-0.64%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.09	-0.31847133758	28.26	28.26	27.62	582	27.86101568	SP
4	1.01	3.71870397644	27.16	28.26	26.4681	2104	27.11198901	SP
12	-3.99	-12.4067164179	32.16	33.38	26.4681	1095	28.68518886	SP
26	-2.05	-6.78358702846	30.22	33.82	26.4681	987	29.57288065	SP
52	1.34	4.99440924338	26.83	33.82	26.38	1140	29.01966093	SP
156	2.62	10.2544031311	25.55	33.82	25.38	1089	28.64922256	SP
260	2.62	10.2544031311	25.55	33.82	25.38	1089	28.64922256	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366200	28.17	0.18	0.64	27.99	28.17	27.99	573
1738279800	27.9906	0.17	0.60	27.83	27.9906	27.83	172
1738193400	27.8247	-0.05	-0.18	27.79	27.8247	27.76	223
1738107000	27.8747	0.15	0.56	27.72	27.8747	27.64	2058
1738020600	27.7207	-0.39	-1.40	27.62	27.8	27.62	401
1737761400	28.114	0.21	0.75	28.26	28.26	28.114	55
1737675000	27.9038	0	0.00	27.9038	27.9038	27.9038	0
1737588600	27.9038	0.32	1.17	27.99	28.099	27.73	1313
1737502200	27.58	0.18	0.66	27.54	27.582	27.54	454
1737156600	27.4005	0.16	0.59	27.25	27.44	27.25	2323
1737070200	27.2399	-0.04	-0.13	27.43	27.43	27.2399	252
1736983800	27.2761	0.41	1.52	27.46	27.46	26.4681	525
1736897400	26.8681	-0	-0.01	26.8681	26.8681	26.8681	0
1736811000	26.8705	-0.06	-0.24	26.95	26.95	26.8705	185
1736551800	26.9345	-0.34	-1.26	27.23	27.23	26.72	26099
1736379000	27.2792	-0.05	-0.17	27.12	27.2792	27.12	100
1736292600	27.3261	-0.26	-0.96	27.84	27.84	27.1201	1147
1736206200	27.5904	0.16	0.59	27.5904	27.5904	27.5904	279
1735947000	27.4297	0.35	1.30	27.16	27.4297	27.16	238
1735860600	27.0782	-0.11	-0.40	27.43	27.43	26.82	587
1735687800	27.1878	-0.2	-0.72	27.55	27.55	27.07	3171
1735601400	27.3845	-0.22	-0.80	27.44	27.53	27.3845	276
1735342200	27.6064	-0.37	-1.32	27.73	27.73	27.32	337
1735255800	27.9769	0.07	0.26	28.11	28.11	27.9769	163
1735077840	27.9053	0.38	1.36	27.81	28.04	27.51	1663
1734996600	27.5298	-4.22	-13.30	27.59	27.59	27.5298	120
1734737400	31.7547	0.29	0.94	31.495	32.229999	31.495	811
1734651000	31.4597	-0.56	-1.74	32.009999	32.009999	31.4597	46
1734564600	32.0153	-0.76	-2.33	32.78	32.93	32.0153	1895
1734478200	32.78	-0.11	-0.33	32.78	32.78	32.78	128
1734391800	32.89	0.14	0.43	32.84	32.939999	32.74	1038
1734132600	32.75	0.06	0.18	32.68	32.75	32.68	1521
1734046200	32.689999	-0.08	-0.26	32.659999	32.689999	32.659999	401
1733959800	32.7748	0.12	0.38	32.799999	32.799999	32.7748	201
1733873400	32.65	-0.11	-0.34	32.759999	32.759999	32.45	378
1733787000	32.759999	-0.05	-0.15	32.88	32.88	32.645	1782
1733527800	32.809399	0.02	0.07	32.809399	32.809399	32.809399	5
1733441400	32.786	-0.03	-0.10	32.89	32.89	32.784999	222
1733355000	32.82	0.25	0.77	32.799999	32.89	32.799999	3567
1733268600	32.5696	0.06	0.19	32.64	32.67	32.460099	573
1733182200	32.5073	0.01	0.02	32.4	32.5073	32.4	201
1732917840	32.5001	0.06	0.18	32.325	32.5001	32.325	280
1732750200	32.4416	0.09	0.27	33.38	33.38	32.4416	42
1732663800	32.353499	0.16	0.50	32.31	32.353499	32.259999	146
1732577400	32.1928	0.14	0.45	32.38	32.38	32.125999	816
1732318200	32.0489	0.14	0.43	31.93	32.0489	31.93	60
1732231800	31.9113	0.14	0.45	31.89	31.98	31.89	187
1732145400	31.7678	-0.01	-0.03	31.69	31.7678	31.66	181
1732059000	31.7785	0.12	0.39	31.66	31.7785	31.66	1
1731972600	31.6566	0.04	0.13	31.64	31.6566	31.64	4
1731713400	31.6149	-0.34	-1.05	31.64	31.68	31.6149	133
1731627000	31.9515	-0.1	-0.30	32.22	32.22	30.52	1631
1731540600	32.0471	0.1	0.31	32.0471	32.0471	32.0471	1
1731454200	31.9471	-0.19	-0.60	31.9471	31.9471	31.9471	84
1731367800	32.141399	0.07	0.20	32.13	32.215	32.11	659
1731108600	32.0758	0.23	0.72	32.159999	32.159999	32.0758	95
1731022200	31.8472	0.32	1.00	31.89	31.89	31.55	101
1730935800	31.5316	0.43	1.39	31.3101	31.5316	31.3101	220
1730849400	31.1	0.62	2.03	30.66	31.1	30.66	992
1730763000	30.4815	-0.11	-0.37	30.63	30.63	30.4815	132

Simplify US Equity Plus ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관