FlexShs Morningstar Emer... Historical Data - TLTE

기업명	Etf 심볼	시장	주식 타입
FlexShs Morningstar Emerging MktFactor Tilt Index Fund	TLTE	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.4768	0.89%	53.86	05:15:00

개장가	저가	고가	종가	전일 종가
53.90	53.80	53.9168	53.86	53.3832

TLTE Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	52.41	53.9168	52.40	52.95	34,395	1.45	2.77%
1개월	50.15	53.9168	49.87	52.47	13,807	3.71	7.40%
3개월	50.91	53.9168	49.77	51.44	15,877	2.95	5.79%
6개월	49.43	53.9168	48.37	50.48	19,431	4.43	8.96%
1년	48.05	53.9168	45.915	49.89	14,175	5.81	12.09%
3년	62.23	66.5384	41.22	51.56	18,309	-8.37	-13.45%
5년	50.03	66.5384	33.83	49.90	21,912	3.83	7.66%

Date	Close	Change	Change (%)	Open	High	Low	Volume
16 5월(5) 2024	53.86	0.48	0.89%	53.90	53.9168	53.80	8,001
15 5월(5) 2024	53.3832	0.03	0.06%	53.27	53.4597	53.22	41,014
14 5월(5) 2024	53.35	0.43	0.82%	53.22	53.42	53.18	14,290
11 5월(5) 2024	52.9168	0.18	0.34%	53.07	53.13	52.84	5,354
10 5월(5) 2024	52.74	0.14	0.27%	52.44	52.82	52.44	106,510
09 5월(5) 2024	52.5962	-0.04	-0.08%	52.41	52.64	52.40	4,805
08 5월(5) 2024	52.6382	-0.28	-0.53%	52.69	52.77	52.6319	742
07 5월(5) 2024	52.9181	-0.06	-0.11%	53.03	53.03	52.88	2,258
04 5월(5) 2024	52.9754	0.38	0.73%	52.87	52.9754	52.66	7,347
03 5월(5) 2024	52.5909	1.07	2.08%	52.04	52.60	51.935	15,457
02 5월(5) 2024	51.5216	0.11	0.21%	51.45	51.90	51.38	2,913
01 5월(5) 2024	51.4143	-0.66	-1.27%	51.73	51.73	51.4143	1,018
30 4월(4) 2024	52.0738	0.57	1.10%	51.84	52.13	51.84	25,111
27 4월(4) 2024	51.5047	0.44	0.86%	51.37	51.58	51.31	18,149
26 4월(4) 2024	51.0664	0.18	0.35%	50.55	51.09	50.55	9,427
25 4월(4) 2024	50.886	0.10	0.19%	50.94	50.95	50.75	6,306
24 4월(4) 2024	50.7874	0.32	0.64%	50.435	50.7874	50.435	2,672
23 4월(4) 2024	50.4649	0.40	0.79%	49.96	50.5003	49.96	3,468
20 4월(4) 2024	50.0692	-0.11	-0.21%	50.10	50.27	50.01	3,104
19 4월(4) 2024	50.1746	0.20	0.40%	50.32	50.35	50.10	4,493
18 4월(4) 2024	49.9729	0.06	0.12%	50.15	50.15	49.87	1,703
17 4월(4) 2024	49.9134	-0.65	-1.29%	50.02	50.02	49.77	2,303