Hot Features
프리미엄
Yieldmax Ultra Option Income Strategy ETF (ULTY)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2899 | 2.97944501542 | 9.73 | 10.02 | 9.57 | 1532125 | 9.78002298 | SP |
| 4 | 0.0299 | 0.299299299299 | 9.99 | 10.92 | 9.57 | 1460942 | 10.18443067 | SP |
| 12 | -1.2401 | -11.013321492 | 11.26 | 11.53 | 9.57 | 1059913 | 10.36285678 | SP |
| 26 | -4.7001 | -31.9300271739 | 14.72 | 15.22 | 9.57 | 855686 | 11.5357358 | SP |
| 52 | -10.4001 | -50.930950049 | 20.42 | 20.55 | 9.57 | 686342 | 12.24845529 | SP |
| 156 | -10.4001 | -50.930950049 | 20.42 | 20.55 | 9.57 | 686342 | 12.24845529 | SP |
| 260 | -10.4001 | -50.930950049 | 20.42 | 20.55 | 9.57 | 686342 | 12.24845529 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730154600 | 10.2 | 0.25 | 2.51 | 10.06 | 10.2 | 10.06 | 932411 |
| 1729895400 | 9.95 | -0.01 | -0.10 | 9.99 | 10.09 | 9.93 | 1090316 |
| 1729809000 | 9.96 | 0.21 | 2.15 | 9.85 | 9.98 | 9.85 | 641894 |
| 1729722600 | 9.75 | -0.18 | -1.81 | 9.88 | 9.94 | 9.59 | 1093988 |
| 1729636200 | 9.93 | -0.07 | -0.70 | 9.91 | 9.97 | 9.9 | 831812 |
| 1729549800 | 10 | -0.04 | -0.40 | 9.97 | 10.03 | 9.86 | 1566868 |
| 1729290600 | 10.04 | 0.19 | 1.93 | 9.91 | 10.06 | 9.8907 | 1297439 |
| 1729204200 | 9.85 | -0.89 | -8.29 | 10 | 10.03 | 9.82 | 1783438 |
| 1729117800 | 10.74 | 0.04 | 0.37 | 10.73 | 10.76 | 10.57 | 1782398 |
| 1729031400 | 10.7 | -0.08 | -0.74 | 10.82 | 10.825 | 10.58 | 1324698 |
| 1728945000 | 10.78 | 0.17 | 1.60 | 10.74 | 10.8099 | 10.651 | 1369977 |
| 1728685800 | 10.61 | 0.28 | 2.71 | 10.35 | 10.62 | 10.33 | 806592 |
| 1728599400 | 10.33 | -0.09 | -0.86 | 10.41 | 10.41 | 10.225 | 786177 |
| 1728513000 | 10.42 | -0.05 | -0.48 | 10.53 | 10.53 | 10.379 | 598344 |
| 1728426600 | 10.47 | 0.1 | 0.97 | 10.45 | 10.54 | 10.41 | 596242 |
| 1728340200 | 10.3695 | -0.09 | -0.87 | 10.46 | 10.485 | 10.2897 | 789931 |
| 1728081000 | 10.46 | 0.23 | 2.25 | 10.4 | 10.46 | 10.28 | 457690 |
| 1727994600 | 10.23 | -0.05 | -0.49 | 10.28 | 10.34 | 10.1 | 369298 |
| 1727908200 | 10.28 | -0.01 | -0.10 | 10.19 | 10.3499 | 10.0993 | 515269 |
| 1727821800 | 10.29 | -0.28 | -2.65 | 10.61 | 10.61 | 10.1402 | 667390 |
| 1727735400 | 10.57 | -0.02 | -0.19 | 10.56 | 10.675 | 10.4788 | 666322 |
| 1727476200 | 10.59 | 0.03 | 0.28 | 10.55 | 10.6 | 10.48 | 432121 |
| 1727389800 | 10.56 | 0.18 | 1.73 | 10.52 | 10.59 | 10.42 | 466432 |
| 1727303400 | 10.38 | -0.12 | -1.14 | 10.48 | 10.54 | 10.36 | 552849 |
| 1727217000 | 10.5 | 0.1 | 0.96 | 10.41 | 10.5 | 10.27 | 712710 |
| 1727130600 | 10.4 | -0.04 | -0.38 | 10.5 | 10.5 | 10.32 | 1100927 |
| 1726871400 | 10.44 | -0.04 | -0.38 | 10.47 | 10.48 | 10.33 | 1380787 |
| 1726785000 | 10.48 | -0.81 | -7.17 | 10.57 | 10.5881 | 10.4309 | 1184931 |
| 1726698600 | 11.29 | 0.02 | 0.18 | 11.3 | 11.53 | 11.195 | 1909561 |
| 1726612200 | 11.27 | 0.07 | 0.63 | 11.28 | 11.365 | 11.16 | 1149591 |
| 1726525800 | 11.2 | 0.03 | 0.27 | 11.18 | 11.23 | 11.01 | 668301 |
| 1726266600 | 11.17 | 0.21 | 1.92 | 11 | 11.19 | 10.99 | 594541 |
| 1726180200 | 10.96 | 0.12 | 1.11 | 10.8484 | 11 | 10.74 | 698939 |
| 1726093800 | 10.84 | 0.11 | 1.03 | 10.72 | 10.88 | 10.56 | 545480 |
| 1726007400 | 10.73 | 0.09 | 0.85 | 10.71 | 10.73 | 10.4606 | 704826 |
| 1725921000 | 10.64 | 0.32 | 3.10 | 10.53 | 10.7 | 10.4766 | 531858 |
| 1725661800 | 10.32 | -0.26 | -2.46 | 10.7196 | 10.7299 | 10.25 | 432671 |
| 1725575400 | 10.58 | -0.12 | -1.12 | 10.55 | 10.67 | 10.44 | 450068 |
| 1725489000 | 10.7 | -0.08 | -0.74 | 10.63 | 10.8014 | 10.52 | 313672 |
| 1725402600 | 10.78 | -0.5 | -4.43 | 11.25 | 11.25 | 10.7101 | 589608 |
| 1725057000 | 11.28 | 0.09 | 0.80 | 11.26 | 11.3159 | 11.12 | 274206 |
| 1724970600 | 11.19 | 0.09 | 0.81 | 11.12 | 11.33 | 11.1197 | 213514 |
| 1724884200 | 11.1 | -0.29 | -2.55 | 11.3 | 11.32 | 10.98 | 404209 |
| 1724797800 | 11.39 | -0.05 | -0.44 | 11.29 | 11.4076 | 11.26 | 238506 |
| 1724711400 | 11.44 | -0.06 | -0.52 | 11.5 | 11.55 | 11.4 | 479653 |
