Hot Features
프리미엄
Simplify Volatility Premium Etf (SVOL)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.63 | -8.17862518816 | 19.93 | 20.07 | 18.24 | 2156676 | 19.31285135 | SP |
| 4 | -3.09 | -14.446002805 | 21.39 | 21.58 | 18.24 | 1295103 | 20.20391383 | SP |
| 12 | -3.42 | -15.7458563536 | 21.72 | 21.79 | 18.24 | 1205724 | 20.69210973 | SP |
| 26 | -3.76 | -17.0444242974 | 22.06 | 22.48 | 18.24 | 992995 | 21.18224429 | SP |
| 52 | -4.35 | -19.2052980132 | 22.65 | 23.03 | 18.24 | 953277 | 21.70618977 | SP |
| 156 | -5.59 | -23.3989116785 | 23.89 | 24.88 | 18.24 | 479279 | 22.01136985 | SP |
| 260 | -6.75 | -26.9461077844 | 25.05 | 28.44 | 18.24 | 385378 | 22.12259668 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 18.58 | -0.85 | -4.37 | 19.11 | 19.16 | 18.3047 | 2682365 |
| 1741390200 | 19.43 | 0.19 | 0.99 | 19.25 | 19.5 | 18.8799 | 1970405 |
| 1741303800 | 19.24 | -0.69 | -3.46 | 19.77 | 19.8 | 19.1349 | 1773773 |
| 1741217400 | 19.93 | 0.27 | 1.37 | 19.89 | 20 | 19.36 | 1347478 |
| 1741131000 | 19.66 | -0.33 | -1.65 | 19.93 | 20.07 | 19.2368 | 2956650 |
| 1741044600 | 19.99 | -0.62 | -3.01 | 20.65 | 20.75 | 19.83 | 1450998 |
| 1740785400 | 20.61 | 0.36 | 1.78 | 20.3 | 20.62 | 20.0968 | 1604955 |
| 1740699000 | 20.25 | -0.52 | -2.50 | 20.89 | 20.9 | 20.25 | 1126422 |
| 1740612600 | 20.77 | 0.09 | 0.44 | 20.75 | 20.935 | 20.59 | 1213012 |
| 1740526200 | 20.68 | -0.41 | -1.94 | 20.84 | 20.87 | 20.4386 | 1626501 |
| 1740439800 | 21.09 | -0.03 | -0.14 | 21.3 | 21.34 | 20.97 | 1015586 |
| 1740180600 | 21.12 | -0.43 | -2.00 | 21.55 | 21.55 | 21.1039 | 1106353 |
| 1740094200 | 21.55 | -0.03 | -0.14 | 21.55 | 21.57 | 21.3826 | 575996 |
| 1740007800 | 21.58 | 0.1 | 0.47 | 21.41 | 21.58 | 21.41 | 602200 |
| 1739921400 | 21.48 | -0.02 | -0.09 | 21.5 | 21.565 | 21.395 | 813550 |
| 1739575800 | 21.5 | 0.07 | 0.33 | 21.47 | 21.5284 | 21.3501 | 819685 |
| 1739489400 | 21.43 | 0.17 | 0.80 | 21.27 | 21.48 | 21.27 | 703338 |
| 1739403000 | 21.26 | -0.07 | -0.33 | 21.24 | 21.277175 | 21.12 | 540273 |
| 1739316600 | 21.33 | -0.07 | -0.33 | 21.39 | 21.39 | 21.26 | 624702 |
| 1739230200 | 21.4 | 0.22 | 1.04 | 21.32 | 21.448 | 21.32 | 552122 |
| 1738971000 | 21.18 | -0.26 | -1.21 | 21.45 | 21.53 | 21.17 | 692212 |
| 1738884600 | 21.44 | 0.06 | 0.28 | 21.4 | 21.46 | 21.3115 | 484233 |
| 1738798200 | 21.38 | 0.1 | 0.47 | 21.22 | 21.395 | 21.15 | 835901 |
| 1738711800 | 21.28 | 0.18 | 0.85 | 21.16 | 21.28 | 21.012 | 456483 |
| 1738625400 | 21.1 | -0.13 | -0.61 | 20.89 | 21.15 | 20.7113 | 1341563 |
| 1738366200 | 21.23 | -0.13 | -0.61 | 21.42 | 21.535 | 21.17 | 1655651 |
| 1738279800 | 21.36 | 0.09 | 0.42 | 21.32 | 21.45 | 21.2201 | 824067 |
| 1738193400 | 21.27 | -0.04 | -0.19 | 21.3 | 21.3399 | 21.1136 | 554710 |
| 1738107000 | 21.31 | -0.09 | -0.42 | 21.31 | 21.3478 | 21.002 | 1052581 |
| 1738020600 | 21.4 | -0.3 | -1.38 | 21.27 | 21.4 | 21.21 | 965251 |
| 1737761400 | 21.7 | 0.08 | 0.37 | 21.71 | 21.79 | 21.67 | 709621 |
| 1737675000 | 21.62 | 0 | 0.00 | 21.62 | 21.62 | 21.62 | 0 |
| 1737588600 | 21.62 | 0.13 | 0.60 | 21.53 | 21.64 | 21.52 | 835067 |
| 1737502200 | 21.49 | 0.25 | 1.18 | 21.4 | 21.55 | 21.38 | 1072026 |
| 1737156600 | 21.24 | 0.14 | 0.66 | 21.13 | 21.33 | 21.13 | 1036137 |
| 1737070200 | 21.1 | 0.06 | 0.29 | 21.05 | 21.16 | 21.02 | 812108 |
| 1736983800 | 21.04 | 0.73 | 3.59 | 20.55 | 21.08 | 20.55 | 1961927 |
| 1736897400 | 20.31 | 0.06 | 0.30 | 20.32 | 20.475 | 20.1 | 994966 |
| 1736811000 | 20.25 | -0.05 | -0.25 | 20.11 | 20.275 | 19.8602 | 1526174 |
| 1736551800 | 20.3 | -0.53 | -2.54 | 20.522 | 20.5599 | 20.18 | 1729827 |
| 1736379000 | 20.83 | 0.07 | 0.34 | 20.6703 | 20.83 | 20.51 | 773045 |
| 1736292600 | 20.76 | -0.31 | -1.47 | 21.2 | 21.275 | 20.685 | 1133231 |
| 1736206200 | 21.07 | 0.11 | 0.52 | 21.222 | 21.285 | 20.9601 | 1344177 |
| 1735947000 | 20.96 | 0.25 | 1.21 | 20.85 | 21.095 | 20.77 | 1283612 |
| 1735860600 | 20.71 | -0.08 | -0.38 | 20.9 | 21.049213 | 20.48 | 1367150 |
| 1735687800 | 20.79 | -0.15 | -0.72 | 20.76 | 21.04 | 20.76 | 1389096 |
| 1735601400 | 20.94 | -0.12 | -0.57 | 20.75 | 20.96 | 20.601 | 2018420 |
| 1735342200 | 21.06 | -0.3 | -1.40 | 21.3 | 21.3 | 20.84 | 1085461 |
| 1735255800 | 21.36 | -0.01 | -0.05 | 21.28 | 21.3899 | 21.16 | 624797 |
| 1735077840 | 21.37 | 0.31 | 1.47 | 21.04 | 21.37 | 21.0303 | 579246 |
| 1734996600 | 21.06 | -0.02 | -0.09 | 20.94 | 21.07 | 20.652 | 1265036 |
| 1734737400 | 21.08 | 0.68 | 3.33 | 20.35 | 21.15 | 20.32 | 1730010 |
| 1734651000 | 20.4 | -0.33 | -1.59 | 21.21 | 21.21 | 20.3252 | 2861175 |
| 1734564600 | 20.73 | -0.88 | -4.07 | 21.6 | 21.677 | 20.72 | 1534876 |
| 1734478200 | 21.61 | -0.09 | -0.39 | 21.72 | 21.72 | 21.55 | 929431 |
| 1734391800 | 21.695 | -0.04 | -0.16 | 21.71 | 21.77 | 21.69 | 790050 |
| 1734132600 | 21.73 | -0.04 | -0.18 | 21.809 | 21.8384 | 21.65 | 567452 |
| 1734046200 | 21.77 | -0.14 | -0.64 | 21.84 | 21.87 | 21.73 | 483569 |
| 1733959800 | 21.91 | 0.1 | 0.46 | 21.86 | 21.95 | 21.86 | 597997 |
