Themes Uranium & Nuclear ETF【URAN】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Themes Uranium & Nuclear ETF (URAN)
Themes Uranium & Nuclear ETF (URAN) 과거

Themes Uranium & Nuclear ETF (URAN)

28.2474

0.1755

(0.63%)

마감 01 3월 6:00AM

28.05

-0.1974

(-0.70%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.1926	-7.20302233903	30.44	31.47	28.05	5345	29.14382715	SP
4	-3.7226	-11.6440412887	31.97	33.1099	28.05	5226	31.09364768	SP
12	-4.6726	-14.1938031592	32.92	33.7	28.05	5702	30.62518018	SP
26	0.8374	3.05508938344	27.41	36	27.41	6330	31.48192315	SP
52	0.8374	3.05508938344	27.41	36	27.41	6330	31.48192315	SP
156	0.8374	3.05508938344	27.41	36	27.41	6330	31.48192315	SP
260	0.8374	3.05508938344	27.41	36	27.41	6330	31.48192315	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740785400	28.2474	0.18	0.63	27.875	28.3	27.81	4242
1740699000	28.0719	-1	-3.45	29.65	29.65	28.0719	2658
1740612600	29.075	0.38	1.33	28.9	29.51	28.9	4463
1740526200	28.692	-0.45	-1.53	29.15	29.15	28.325	4454
1740439800	29.1388	-0.71	-2.37	29.74	29.74	29.01	7721
1740180600	29.845	-0.98	-3.17	30.44	31.47	29.671	7427
1740094200	30.8222	-0.2	-0.65	30.66	31.06	30.66	5119
1740007800	31.025	-0.57	-1.82	31.47	31.84	30.9	4723
1739921400	31.5988	-0.03	-0.09	31.6	31.7604	31.38	9908
1739575800	31.6279	-0.64	-1.99	32.189999	32.189999	31.5601	11161
1739489400	32.269799	-0.31	-0.94	32.7	32.7	31.8301	3573
1739403000	32.577399	0.38	1.17	31.87	32.799999	31.775	4556
1739316600	32.200899	-0.56	-1.70	32.43	32.43	32.0501	3131
1739230200	32.758	0.17	0.53	32.79	33.009999	32.61	4724
1738971000	32.5839	0.9	2.85	31.83	33.1099	31.83	9825
1738884600	31.682	-0.45	-1.40	32.45	32.45	31.682	2425
1738798200	32.1312	0.54	1.69	31.7	32.1312	31.6168	2115
1738711800	31.5961	0.28	0.88	31.31	31.5961	31	2692
1738625400	31.32	0.14	0.46	30.26	31.43	30.26	2769
1738366200	31.1777	-0.42	-1.33	31.97	31.9899	31.08	6129
1738279800	31.5966	0.97	3.15	31.19	31.68	31.19	5746
1738193400	30.6304	0.51	1.69	30.285	30.99	30.2	3384
1738107000	30.1208	0.01	0.02	30.25	30.25	29.4301	5951
1738020600	30.115	-3.12	-9.39	31.56	31.56	29.84	13176
1737761400	33.237299	0.37	1.13	33.69	33.7	33.2194	11527
1737675000	32.8661	0	0.00	32.8661	32.8661	32.8661	0
1737588600	32.8661	0.97	3.05	32.549999	33.2999	32.25	9671
1737502200	31.8948	0.97	3.15	31.22	31.8948	31.1027	4532
1737156600	30.92	0.68	2.25	30.72	31.0299	30.479	3597
1737070200	30.2385	0.01	0.03	30.9	30.9	30.015	2537
1736983800	30.23	0.6	2.02	29.945	30.2684	29.945	3521
1736897400	29.6315	0.51	1.74	29.75	29.75	29.6	3790
1736811000	29.1233	-0.48	-1.63	29.48	29.48	29.0009	1759
1736551800	29.605	-0.14	-0.47	30.22	30.22	29.37	4945
1736379000	29.7452	-0.6	-1.97	29.92	29.92	29.3542	6012
1736292600	30.343	-0.76	-2.43	31.4	31.4	30.343	7187
1736206200	31.0994	0.52	1.68	31.17	31.43	30.95	11228
1735947000	30.5841	0.81	2.73	30.1	30.6399	30.1	4543
1735860600	29.7717	1.17	4.08	28.94	29.7717	28.83	4101
1735687800	28.6052	-0.27	-0.94	28.49	29	28.48	10659
1735601400	28.8762	-0.34	-1.17	28.99	29.04	28.6	10093
1735342200	29.2181	-0.01	-0.03	29.35	29.35	28.972	1045
1735255800	29.226	0	0.01	29	29.7	29	11201
1735077840	29.2219	-0.08	-0.26	29.04	29.275	29.04	1356
1734996600	29.299	0.4	1.39	29.2	29.299	28.8	10598
1734737400	28.897	-0.07	-0.25	28.71	29.3155	28.71	2999
1734651000	28.97	0.22	0.77	29.62	29.62	28.67	6386
1734564600	28.7484	-1.05	-3.53	30.16	30.2	28.7484	6261
1734478200	29.7998	-0.39	-1.29	31.12	31.12	29.28	3068
1734391800	30.19	-0.19	-0.64	31.28	31.28	29.59	7837
1734132600	30.3839	-0.58	-1.86	31.05	31.05	30.2996	3513
1734046200	30.96	-0.5	-1.58	31.31	31.46	30.91	6304
1733959800	31.4558	0.35	1.12	31.11	31.56	30.81	4589
1733873400	31.1062	-0.59	-1.86	31.66	31.66	31.1062	6758
1733787000	31.6943	-1.04	-3.19	33.439999	33.439999	31.6943	4030
1733527800	32.737699	-0.04	-0.11	32.92	32.92	32.45	5309
1733441400	32.772799	0.14	0.44	32.21	32.93	32.1839	6032
1733355000	32.63	0.09	0.28	33.07	33.299999	32.24	7462
1733268600	32.5384	-0.7	-2.11	32.96	33.049999	32.369999	4978
1733182200	33.24	-0.94	-2.74	34.46	34.46	33	17686

Themes Uranium & Nuclear...

Defiance Connective Tech...

G2D Investments

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관