Hot Features
프리미엄
Yieldmax Ultra Option Income Strategy ETF (ULTY)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -2.15419501134 | 8.82 | 8.8788 | 8.43 | 1935646 | 8.6255514 | SP |
| 4 | -0.39 | -4.32372505543 | 9.02 | 9.31 | 8.2 | 1741845 | 8.6940422 | SP |
| 12 | -1.73 | -16.6988416988 | 10.36 | 10.92 | 8.2 | 1641044 | 9.48725386 | SP |
| 26 | -3.9 | -31.1252992817 | 12.53 | 12.63 | 8.2 | 1146541 | 9.93577759 | SP |
| 52 | -11.79 | -57.7375122429 | 20.42 | 20.55 | 8.2 | 854792 | 11.21137319 | SP |
| 156 | -11.79 | -57.7375122429 | 20.42 | 20.55 | 8.2 | 854792 | 11.21137319 | SP |
| 260 | -11.79 | -57.7375122429 | 20.42 | 20.55 | 8.2 | 854792 | 11.21137319 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107000 | 8.58 | 0.08 | 0.94 | 8.55 | 8.59 | 8.43 | 3011751 |
| 1738020600 | 8.5 | -0.29 | -3.30 | 8.45 | 8.59 | 8.43 | 2209618 |
| 1737761400 | 8.7899999 | 0 | 0.00 | 8.86 | 8.8788 | 8.77 | 1834169 |
| 1737675000 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737588600 | 8.7899999 | 0.02 | 0.23 | 8.82 | 8.8293 | 8.7818 | 687045 |
| 1737502200 | 8.77 | 0.11 | 1.27 | 8.7201 | 8.7899 | 8.6298 | 997295 |
| 1737156600 | 8.66 | 0.09 | 1.05 | 8.65 | 8.67 | 8.6021 | 843839 |
| 1737070200 | 8.57 | 0.01 | 0.12 | 8.58 | 8.61 | 8.5244 | 1010728 |
| 1736983800 | 8.56 | 0.19 | 2.27 | 8.45 | 8.58 | 8.45 | 1323795 |
| 1736897400 | 8.3699999 | 0.04 | 0.48 | 8.39 | 8.44 | 8.31 | 1563109 |
| 1736811000 | 8.33 | -0.05 | -0.60 | 8.21 | 8.3372 | 8.2 | 2290339 |
| 1736551800 | 8.38 | -0.13 | -1.53 | 8.39 | 8.425 | 8.33 | 2452621 |
| 1736379000 | 8.51 | -0.61 | -6.69 | 8.53 | 8.5399999 | 8.42 | 2228954 |
| 1736292600 | 9.1199999 | -0.15 | -1.62 | 9.3 | 9.31 | 9.1 | 2462936 |
| 1736206200 | 9.27 | 0.06 | 0.65 | 9.31 | 9.31 | 9.26 | 2154815 |
| 1735947000 | 9.21 | 0.17 | 1.88 | 9.09 | 9.21 | 9.0704999 | 1107528 |
| 1735860600 | 9.0399999 | 0.07 | 0.78 | 9.02 | 9.09 | 8.99 | 1357392 |
| 1735687800 | 8.97 | -0.05 | -0.55 | 9.05 | 9.0871 | 8.95 | 1336500 |
| 1735601400 | 9.02 | -0.13 | -1.42 | 9.08 | 9.085 | 8.98 | 1560663 |
| 1735342200 | 9.15 | -0.11 | -1.19 | 9.22 | 9.23 | 9.11 | 1327955 |
| 1735255800 | 9.26 | 0 | 0.00 | 9.19 | 9.28 | 9.1801 | 867194 |
| 1735077840 | 9.26 | 0.1 | 1.09 | 9.22 | 9.26 | 9.19 | 471961 |
| 1734996600 | 9.16 | 0.02 | 0.22 | 9.19 | 9.19 | 9.09 | 1195150 |
| 1734737400 | 9.14 | 0.06 | 0.66 | 9.0395 | 9.175 | 9.01 | 1323638 |
| 1734651000 | 9.08 | -0.03 | -0.33 | 9.1626 | 9.17 | 9.06 | 1505660 |
| 1734564600 | 9.11 | -0.24 | -2.57 | 9.34 | 9.38 | 9.1 | 2150399 |
| 1734478200 | 9.35 | -0.1 | -1.06 | 9.43 | 9.44 | 9.33 | 1370865 |
| 1734391800 | 9.45 | 0.08 | 0.85 | 9.38 | 9.47 | 9.3699999 | 1519777 |
| 1734132600 | 9.3699999 | 0.03 | 0.32 | 9.39 | 9.39 | 9.31 | 1987203 |
| 1734046200 | 9.34 | -0.72 | -7.16 | 9.3573 | 9.3699999 | 9.32 | 2872914 |
| 1733959800 | 10.06 | 0.08 | 0.80 | 10.035 | 10.09 | 10.01 | 2696951 |
| 1733873400 | 9.98 | -0.13 | -1.29 | 10.08 | 10.09 | 9.98 | 2642515 |
| 1733787000 | 10.11 | -0.12 | -1.17 | 10.27 | 10.27 | 10.0901 | 2362351 |
| 1733527800 | 10.23 | 0.02 | 0.20 | 10.19 | 10.23 | 10.1452 | 1500132 |
| 1733441400 | 10.21 | 0.01 | 0.10 | 10.23 | 10.235 | 10.08 | 1401355 |
| 1733355000 | 10.2 | 0.15 | 1.44 | 10.14 | 10.2 | 10.1 | 1022202 |
| 1733268600 | 10.055 | -0.01 | -0.05 | 10.01 | 10.07 | 10.01 | 1019787 |
| 1733182200 | 10.06 | -0.02 | -0.20 | 10.16 | 10.16 | 10.04 | 1212548 |
| 1732917840 | 10.08 | 0.08 | 0.80 | 10.08 | 10.12 | 10.04 | 906308 |
| 1732750200 | 10 | 0 | 0.00 | 10.03 | 10.04 | 9.91 | 956542 |
| 1732663800 | 10 | -0.07 | -0.70 | 10.04 | 10.0779 | 9.95 | 985480 |
| 1732577400 | 10.07 | 0.06 | 0.60 | 10.16 | 10.16 | 10.03 | 1274250 |
| 1732318200 | 10.01 | 0.07 | 0.70 | 9.97 | 10.03 | 9.925 | 1047065 |
| 1732231800 | 9.94 | 0.11 | 1.12 | 9.9 | 9.98 | 9.81 | 1405526 |
| 1732145400 | 9.83 | -0.02 | -0.20 | 9.85 | 9.91 | 9.7711 | 1079316 |
| 1732059000 | 9.85 | 0.11 | 1.13 | 9.7393 | 9.85 | 9.7 | 1405078 |
| 1731972600 | 9.74 | 0.11 | 1.14 | 9.63 | 9.76 | 9.61 | 1623607 |
| 1731713400 | 9.63 | -0.08 | -0.82 | 9.6649999 | 9.69 | 9.57 | 2000385 |
| 1731627000 | 9.71 | -0.96 | -9.00 | 9.875 | 9.91 | 9.6801 | 2501412 |
| 1731540600 | 10.67 | -0.01 | -0.09 | 10.81 | 10.92 | 10.64 | 2853226 |
| 1731454200 | 10.68 | -0.15 | -1.39 | 10.8 | 10.8 | 10.6018 | 1969759 |
| 1731367800 | 10.83 | 0.17 | 1.59 | 10.82 | 10.85 | 10.71 | 2393101 |
| 1731108600 | 10.66 | 0.09 | 0.85 | 10.6 | 10.66 | 10.5401 | 1620032 |
| 1731022200 | 10.57 | 0.16 | 1.54 | 10.5 | 10.61 | 10.485 | 986443 |
| 1730935800 | 10.41 | 0.23 | 2.26 | 10.34 | 10.43 | 10.21 | 1301049 |
| 1730849400 | 10.18 | 0.22 | 2.21 | 10.05 | 10.19 | 10.05 | 1173101 |
| 1730763000 | 9.96 | -0.02 | -0.20 | 9.98 | 10.05 | 9.925 | 1031498 |
| 1730500200 | 9.98 | 0.08 | 0.81 | 10.01 | 10.125 | 9.96 | 981905 |
| 1730413800 | 9.9 | -0.22 | -2.17 | 10.11 | 10.11 | 9.8901 | 1088646 |
| 1730327400 | 10.12 | -0.06 | -0.59 | 10.17 | 10.19 | 10.06 | 529905 |
| 1730241000 | 10.18 | -0.02 | -0.20 | 10.2 | 10.24 | 10.115 | 593562 |
