Hot Features
프리미엄
Innovator 20 Year Treasury Bond 5 Floor ETF July (TFJL)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0313 | -0.151171944805 | 20.7049 | 20.87 | 20.48 | 5811 | 20.60883269 | SP |
| 4 | 0.6136 | 3.05882352941 | 20.06 | 21.12 | 20.0401 | 36969 | 20.35850824 | SP |
| 12 | 0.7436 | 3.73105870547 | 19.93 | 21.12 | 19.58 | 26141 | 20.16161612 | SP |
| 26 | -0.8664 | -4.02228412256 | 21.54 | 21.81 | 19.58 | 40341 | 20.18197372 | SP |
| 52 | 0.3836 | 1.89058649581 | 20.29 | 22.42 | 19.47 | 44953 | 20.22777839 | SP |
| 156 | -1.9364 | -8.56435205661 | 22.61 | 22.88 | 18.621 | 22917 | 20.26040946 | SP |
| 260 | -4.3019 | -17.2244799904 | 24.9755 | 26.27 | 18.621 | 17918 | 20.8633913 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 20.6736 | 0.18 | 0.90 | 20.49 | 20.6736 | 20.47 | 14236 |
| 1741818600 | 20.49 | -0.12 | -0.61 | 20.6148 | 20.6148 | 20.48 | 6913 |
| 1741732200 | 20.6148 | -0.17 | -0.84 | 20.7889 | 20.7889 | 20.57 | 7241 |
| 1741645800 | 20.7889 | 0.26 | 1.26 | 20.53 | 20.87 | 20.53 | 4789 |
| 1741390200 | 20.53 | -0.1 | -0.48 | 20.6286 | 20.76 | 20.53 | 2880 |
| 1741303800 | 20.6286 | -0.08 | -0.37 | 20.7049 | 20.7049 | 20.53 | 7233 |
| 1741217400 | 20.7049 | -0.14 | -0.69 | 20.8495 | 20.91 | 20.66 | 2558 |
| 1741131000 | 20.8495 | -0.22 | -1.02 | 21 | 21.12 | 20.84 | 31143 |
| 1741044600 | 21.0648 | 0.14 | 0.69 | 20.92 | 21.0648 | 20.92 | 2151 |
| 1740785400 | 20.92 | 0.2 | 0.97 | 20.8 | 20.93 | 20.8 | 3180 |
| 1740699000 | 20.7184 | -0.14 | -0.65 | 20.8549 | 20.8549 | 20.7184 | 550 |
| 1740612600 | 20.8549 | 0.09 | 0.44 | 20.7645 | 20.87 | 20.71 | 10859 |
| 1740526200 | 20.7645 | 0.32 | 1.56 | 20.64 | 20.7645 | 20.64 | 6116 |
| 1740439800 | 20.4448 | 0.04 | 0.20 | 20.4041 | 20.47 | 20.39 | 1827 |
| 1740180600 | 20.4041 | 0.23 | 1.14 | 20.1748 | 20.44 | 20.1748 | 3556 |
| 1740094200 | 20.1748 | 0.07 | 0.35 | 20.1048 | 20.18 | 20.1048 | 1373 |
| 1740007800 | 20.1048 | 0.04 | 0.20 | 20.09 | 20.14 | 20.0401 | 2110 |
| 1739921400 | 20.0652 | -0.24 | -1.18 | 20.18 | 20.206 | 20.0652 | 3152 |
| 1739575800 | 20.305 | 0.09 | 0.45 | 20.2149 | 20.38 | 20.2149 | 592873 |
| 1739489400 | 20.2149 | 0.28 | 1.43 | 20.06 | 20.225 | 20.06 | 11912 |
| 1739403000 | 19.9303 | -0.2 | -0.99 | 20.13 | 20.13 | 19.84 | 18550 |
| 1739316600 | 20.13 | -0.11 | -0.54 | 20.24 | 20.24 | 20.12 | 7467 |
| 1739230200 | 20.24 | -0.05 | -0.25 | 20.38 | 20.38 | 20.22 | 11327 |
| 1738971000 | 20.29 | -0.16 | -0.80 | 20.4544 | 20.4544 | 20.26 | 4425 |
| 1738884600 | 20.4544 | 0.01 | 0.03 | 20.449 | 20.485 | 20.371 | 9542 |
| 1738798200 | 20.449 | 0.29 | 1.43 | 20.34 | 20.48 | 20.34 | 10908 |
| 1738711800 | 20.1604 | 0.05 | 0.26 | 20.1081 | 20.1604 | 20.01 | 12886 |
| 1738625400 | 20.1081 | 0.16 | 0.79 | 20.17 | 20.26 | 20.08 | 17648 |
| 1738366200 | 19.95 | -0.12 | -0.62 | 20.0739 | 20.1172 | 19.95 | 2852 |
| 1738279800 | 20.0739 | 0.06 | 0.30 | 20.08 | 20.13 | 20.04 | 57906 |
| 1738193400 | 20.0148 | -0.03 | -0.13 | 20.08 | 20.1299 | 19.99 | 7381 |
| 1738107000 | 20.04 | -0.06 | -0.30 | 20.0998 | 20.0998 | 19.97 | 3432 |
| 1738020600 | 20.0998 | 0.22 | 1.11 | 20.02 | 20.1 | 20.02 | 7461 |
| 1737761400 | 19.88 | -0.08 | -0.43 | 19.8146 | 19.9 | 19.8146 | 6743 |
| 1737675000 | 19.9649 | 0 | 0.00 | 19.9649 | 19.9649 | 19.9649 | 0 |
| 1737588600 | 19.9649 | -0.07 | -0.33 | 20.0301 | 20.0301 | 19.93 | 3718 |
| 1737502200 | 20.0301 | 0.11 | 0.55 | 20.01 | 20.11 | 19.98 | 31046 |
| 1737156600 | 19.9199 | 0.03 | 0.13 | 19.8936 | 19.95 | 19.8936 | 868 |
| 1737070200 | 19.8936 | 0.08 | 0.42 | 19.835 | 19.915 | 19.835 | 8308 |
| 1736983800 | 19.81 | 0.18 | 0.93 | 19.6265 | 19.87 | 19.6265 | 17110 |
| 1736897400 | 19.6265 | -0.03 | -0.15 | 19.6561 | 19.6561 | 19.58 | 3839 |
| 1736811000 | 19.6561 | -0.01 | -0.07 | 19.67 | 19.71 | 19.64 | 1635 |
| 1736551800 | 19.67 | -0.1 | -0.52 | 19.7734 | 19.7734 | 19.62 | 56581 |
| 1736379000 | 19.7734 | 0.03 | 0.16 | 19.69 | 19.7754 | 19.67 | 1649 |
| 1736292600 | 19.7412 | -0.14 | -0.72 | 19.8852 | 19.8999 | 19.71 | 5401 |
| 1736206200 | 19.8852 | -0.07 | -0.35 | 19.955 | 19.955 | 19.86 | 4454 |
| 1735947000 | 19.955 | 0 | 0.03 | 19.98 | 20.1 | 19.91 | 39792 |
| 1735860600 | 19.95 | -0.01 | -0.03 | 20.06 | 20.07 | 19.94 | 48699 |
| 1735687800 | 19.9552 | -0 | -0.02 | 20 | 20 | 19.92 | 30491 |
| 1735601400 | 19.9599 | 0.01 | 0.05 | 19.95 | 20 | 19.93 | 55795 |
| 1735342200 | 19.95 | -0 | -0.02 | 19.94 | 19.992 | 19.93 | 2605 |
| 1735255800 | 19.9548 | -0.01 | -0.05 | 19.88 | 19.9826 | 19.88 | 1658 |
| 1735077840 | 19.965 | 0.01 | 0.05 | 19.9551 | 20 | 19.92 | 3310 |
| 1734996600 | 19.9551 | -0.01 | -0.05 | 19.92 | 19.965 | 19.92 | 53070 |
| 1734737400 | 19.9649 | 0.02 | 0.08 | 19.9498 | 20 | 19.93 | 4142 |
| 1734651000 | 19.9498 | -0 | -0.00 | 19.93 | 19.98 | 19.92 | 156514 |
| 1734564600 | 19.9499 | -0.04 | -0.21 | 19.9927 | 20 | 19.92 | 10735 |
| 1734478200 | 19.9927 | 0.04 | 0.21 | 19.9499 | 19.9999 | 19.94 | 12409 |
| 1734391800 | 19.9499 | 0.02 | 0.10 | 19.92 | 19.9814 | 19.92 | 7032 |
