NEOS S&P 500 High Income ETF【SPYI】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
NEOS S&P 500 High Income ETF (SPYI)
NEOS S&P 500 High Income ETF (SPYI) 과거

NEOS S&P 500 High Income ETF (SPYI)

45.94

0.78

(1.73%)

마감 12 4월 5:00AM

45.9812

0.0412

(0.09%)

시간외 거래: 8:56AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.8912	1.97649146152	45.09	46.91	41.6	2307104	44.2007773	SP
4	-2.0088	-4.18587205668	47.99	49.82	41.6	1459154	46.70032822	SP
12	-5.6188	-10.8891472868	51.6	52.45	41.6	1203275	49.03347122	SP
26	-5.4388	-10.5772073123	51.42	52.78	41.6	935085	50.1190077	SP
52	-3.9688	-7.94554554555	49.95	52.78	41.6	733646	50.08621679	SP
156	-3.9188	-7.85330661323	49.9	52.78	41.6	365355	49.8122416	SP
260	-3.9188	-7.85330661323	49.9	52.78	41.6	365355	49.8122416	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410600	45.94	0.78	1.73	45.16	46.065	44.8	986647
1744324200	45.16	-1.54	-3.30	45.97	45.97	43.95	1404281
1744237800	46.7	3.78	8.81	42.52	46.91	42.52	2109487
1744151400	42.92	-0.57	-1.31	44.99	45.22	42.3	2159231
1744065000	43.49	-0.1	-0.23	42.1	45.09	41.6	2630346
1743805800	43.59	-2.75	-5.93	45.09	45.36	43.57	3133463
1743719400	46.34	-1.9	-3.93	46.89	47.1	46.225	2311075
1743633000	48.235	0.24	0.51	47.57	48.4	47.55	951565
1743546600	47.99	0.1	0.21	47.77	48.11	47.505	895825
1743460200	47.89	0.28	0.59	47.08	47.99	46.83	1637021
1743201000	47.61	-0.94	-1.94	48.47	48.49	47.54	1253256
1743114600	48.55	-0.16	-0.33	48.6	48.865	48.3787	760241
1743028200	48.71	-1.03	-2.07	49.23	49.29	48.57	1145121
1742941800	49.74	0.09	0.18	49.82	49.82	49.6199	1203854
1742855400	49.65	0.8	1.64	49.46	49.71	49.3292	1317373
1742596200	48.85	0.03	0.06	48.48	48.88	48.325	997228
1742509800	48.82	-0.08	-0.16	48.66	49.2	48.531	1657486
1742423400	48.9	0.49	1.01	48.59	49.21	48.4501	841862
1742337000	48.41	-0.47	-0.96	48.68	48.78	48.26	734282
1742250600	48.88	0.31	0.64	48.57	49.11	48.521	1020993
1741991400	48.57	0.99	2.08	47.99	48.6155	47.9	920385
1741905000	47.58	-0.64	-1.33	48.25	48.25	47.455	1080867
1741818600	48.22	0.25	0.52	48.39	48.5594	47.8	846293
1741732200	47.97	-0.33	-0.68	48.2	48.48	47.62	1449154
1741645800	48.3	-1.21	-2.44	48.845	48.99	47.9001	1977488
1741390200	49.51	0.29	0.59	49.1	49.585	48.69	1263145
1741303800	49.22	-0.76	-1.52	49.5	49.74	49.015	1319220
1741217400	49.98	0.47	0.95	49.56	50.09	49.25	1046866
1741131000	49.51	-0.48	-0.96	49.63	50.1168	49.16	1533886
1741044600	49.99	-0.73	-1.44	50.81	50.8301	49.71	1833077
1740785400	50.72	0.77	1.54	50.02	50.73	49.7532	1281377
1740699000	49.95	-0.74	-1.46	50.89	50.9909	49.915	1090442
1740612600	50.69	-0.53	-1.03	50.91	51.0919	50.5	1126332
1740526200	51.22	-0.23	-0.45	51.47	51.52	50.845	1410878
1740439800	51.45	-0.2	-0.39	51.86	51.89	51.3701	1307251
1740180600	51.65	-0.68	-1.30	52.4	52.4083	51.615	1658646
1740094200	52.33	-0.11	-0.21	52.41	52.41	52.08	953664
1740007800	52.44	0.11	0.21	52.36	52.45	52.23	905573
1739921400	52.33	0.12	0.23	52.33	52.405	52.1499	1333895
1739575800	52.21	0.04	0.08	52.27	52.28	52.1606	749322
1739489400	52.17	0.4	0.77	51.85	52.18	51.77	916655
1739403000	51.77	-0.1	-0.19	51.54	51.835	51.44	958797
1739316600	51.87	0.05	0.10	51.71	51.899	51.7	860623
1739230200	51.82	0.29	0.56	51.76	51.8556	51.66	738016
1738971000	51.53	-0.35	-0.67	51.88	51.97	51.4749	896134
1738884600	51.88	0.16	0.31	51.86	51.88	51.64	767360
1738798200	51.72	0.21	0.41	51.54	51.72	51.3303	589514
1738711800	51.51	0.29	0.57	51.27	51.55	51.212	834844
1738625400	51.22	-0.3	-0.58	50.83	51.3901	50.7	1070709
1738366200	51.52	-0.15	-0.29	51.78	51.88	51.45	970989
1738279800	51.67	0.16	0.31	51.52	51.737	51.45	826427
1738193400	51.51	-0.1	-0.19	51.54	51.595	51.34	578098
1738107000	51.61	0.29	0.57	51.35	51.63	51.219	650840
1738020600	51.32	-0.43	-0.83	50.98	51.33	50.9007	1166900
1737761400	51.75	0.1	0.19	51.79	51.837	51.6775	777421
1737675000	51.65	0	0.00	51.65	51.65	51.65	0
1737588600	51.65	-0.35	-0.67	51.68	51.718	51.605127	731912
1737502200	52	0.32	0.62	51.89	52	51.76	1264220
1737156600	51.68	0.31	0.60	51.6	51.77	51.5787	768205
1737070200	51.37	-0.03	-0.06	51.47	51.5	51.28	1019144
1736983800	51.4	0.75	1.48	51.11	51.46	51.11	721233
1736897400	50.65	0.04	0.08	50.76	50.85	50.37	784063
1736811000	50.61	0.07	0.14	50.22	50.61	50.14	782537

NEOS S&P 500 High Income...

Appreciate (CE)

Premier Development and ... (PK)

Amundi Dow Jones Industr...

AMUNDI FLOATING RATE USD...

Decklar Resources

Invesco BulletShares 202...

Homeland Nickel

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관