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)

26.0244

-0.1697

(-0.65%)

마감 10 3월 5:00AM

26.0244

0.00

(0.00%)

시간외 거래: 6:01AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.7256	-2.71252336449	26.75	27.33	26.0244	327	26.54315254	SP
4	-1.9356	-6.92274678112	27.96	28.6115	26.0244	659	27.54852007	SP
12	-6.6556	-20.3659730722	32.68	32.94	26.0244	1202	27.73536574	SP
26	-3.6356	-12.2575859744	29.66	33.82	26.0244	783	28.92673541	SP
52	-2.5808	-9.02213583544	28.6052	33.82	26.0244	1129	28.99610759	SP
156	0.4744	1.85675146771	25.55	33.82	25.38	1064	28.59924495	SP
260	0.4744	1.85675146771	25.55	33.82	25.38	1064	28.59924495	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390200	26.0244	-0.17	-0.65	26.0244	26.0244	26.0244	33
1741303800	26.1941	-0.36	-1.36	26.55	26.55	26.1941	444
1741217400	26.556	0.14	0.52	26.41	26.556	26.38	319
1741131000	26.4184	-0.38	-1.42	26.5	26.5	26.16	393
1741044600	26.7977	-0.4	-1.47	27.33	27.33	26.7977	284
1740785400	27.1976	0.27	1.00	26.75	27.1976	26.75	195
1740699000	26.9287	-0.48	-1.77	27.4	27.4	26.9287	993
1740612600	27.4126	0.06	0.21	27.4	27.54	27.31	1213
1740526200	27.3552	-0.16	-0.57	27.1	27.3552	27.1	250
1740439800	27.5128	0	0.00	27.56	27.75	27.5128	2198
1740180600	27.5123	-0.71	-2.52	28.47	28.47	27.5123	1878
1740094200	28.2224	-0.15	-0.54	28.18	28.2224	27.97	410
1740007800	28.3763	0.12	0.41	28.34	28.3763	28.34	133
1739921400	28.2593	-0.09	-0.33	27.01	28.2593	27.01	521
1739575800	28.3525	-0.13	-0.46	28.47	28.47	28.3525	275
1739489400	28.4835	0.38	1.36	28.09	28.6115	28.09	279
1739403000	28.102	0.04	0.16	28.102	28.102	28.102	44
1739316600	28.058	-0.14	-0.49	28.16	28.2	27.9985	2486
1739230200	28.197	0.38	1.38	28.02	28.38	28.02	89
1738971000	27.8127	-0.26	-0.91	27.96	27.96	27.8127	120
1738884600	28.0694	0.09	0.32	28.18	28.19	28.035	2875
1738798200	27.9803	0.08	0.28	27.91	27.9803	27.78	381
1738711800	27.9019	0.06	0.22	27.78	27.9019	27.78	875
1738625400	27.8411	-0.33	-1.17	27.93	27.93	27.8411	90
1738366200	28.17	0.18	0.64	27.99	28.17	27.99	1007
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	27.582	27.582	27.58	450
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	26.72	27.13	26.72	26089
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	1144
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	196
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	1880
1734478200	32.78	-0.11	-0.33	32.78	32.78	32.78	128
1734391800	32.89	0.14	0.43	32.75	32.939999	32.74	1010
1734132600	32.75	0.06	0.18	32.74	32.75	32.689999	1520
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	32.79	32.79	32.645	1780

Simplify US Equity Plus ...

BNPP 1.795%3sep2027

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관