Virtus Newfleet Abs mbs ETF【VABS】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Virtus Newfleet Abs mbs ETF (VABS)
Virtus Newfleet Abs mbs ETF (VABS) 과거

Virtus Newfleet Abs mbs ETF (VABS)

24.4151

-0.0402

(-0.16%)

마감 17 3월 5:00AM

24.41

-0.0051

(-0.02%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1949	-0.791954490045	24.61	24.61	24.36	24890	24.43757432	SP
4	0.0551	0.22619047619	24.36	24.69	24.29	11611	24.45746709	SP
12	0.2851	1.18151678409	24.13	24.69	24.11	38135	24.30669065	SP
26	-0.1149	-0.468406033428	24.53	24.69	24.11	18042	24.30556882	SP
52	0.4751	1.98454469507	23.94	24.69	23.8	9235	24.2954576	SP
156	0.1801	0.743140086652	24.235	24.69	22.745	3793	24.14782525	SP
260	-0.5849	-2.3396	25	25.35	22.745	3313	24.28814003	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991400	24.4151	-0.04	-0.16	24.49	24.49	24.41	1342
1741905000	24.4553	-0.02	-0.08	24.47	24.4899	24.37	11399
1741818600	24.475	-0.02	-0.08	24.49	24.4901	24.4101	3562
1741732200	24.495	0.07	0.27	24.5	24.52	24.46	5081
1741645800	24.4296	-0.07	-0.27	24.5	24.505	24.36	101265
1741390200	24.495	0.01	0.04	24.61	24.61	24.49	3141
1741303800	24.4849	0.04	0.16	24.44	24.5	24.42	5629
1741217400	24.445	-0.1	-0.39	24.51	24.51	24.38	22307
1741131000	24.5406	-0.13	-0.52	24.55	24.62	24.54	12932
1741044600	24.67	0.18	0.72	24.47	24.69	24.47	12587
1740785400	24.4939	0.07	0.27	24.48	24.61	24.48	11244
1740699000	24.428	-0.02	-0.07	24.43	24.4499	24.42	2648
1740612600	24.445	0.02	0.08	24.43	24.4504	24.42	1825
1740526200	24.425	-0.1	-0.39	24.42	24.48	24.4	2764
1740439800	24.52	0.16	0.68	24.35	24.55	24.35	7247
1740180600	24.355	0.04	0.16	24.33	24.39	24.321	3459
1740094200	24.315	-0.05	-0.18	24.29	24.33	24.29	3733
1740007800	24.36	-0.02	-0.06	24.34	24.3634	24.34	3193
1739921400	24.375	0.02	0.08	24.34	24.375	24.34	2475
1739575800	24.355	0.04	0.16	24.36	24.37	24.35	4115
1739489400	24.315	0.03	0.14	24.32	24.33	24.29	6057
1739403000	24.2801	-0.05	-0.20	24.3	24.3	24.275	1775
1739316600	24.3299	-0.08	-0.33	24.33	24.3395	24.325	3538
1739230200	24.41	0.08	0.31	24.52	24.52	24.34	115632
1738971000	24.3349	-0.03	-0.10	24.34	24.34	24.33	2273
1738884600	24.36	0.02	0.08	24.37	24.38	24.36	22254
1738798200	24.34	0.02	0.06	24.34	24.41	24.3334	2807
1738711800	24.325	0.03	0.12	24.3	24.34	24.3	272
1738625400	24.295	-0.02	-0.09	24.3	24.31	24.29	1321254
1738366200	24.3172	0	0.01	24.31	24.37	24.3	3681
1738279800	24.315	0.01	0.04	24.32	24.33	24.3	686
1738193400	24.305	-0.02	-0.09	24.31	24.32	24.305	2406
1738107000	24.3257	0	0.00	24.3	24.46	24.295	8198
1738020600	24.325	0.04	0.15	24.31	24.34	24.31	1090
1737761400	24.2885	0.03	0.14	24.26	24.34	24.22	22269
1737675000	24.255	0	0.00	24.255	24.255	24.255	0
1737588600	24.255	-0.17	-0.68	24.28	24.32	24.24	15071
1737502200	24.42	0.12	0.50	24.28	24.43	24.2501	18581
1737156600	24.298	-0.03	-0.13	24.27	24.3	24.2608	6704
1737070200	24.3303	0.09	0.35	24.234	24.36	24.234	8177
1736983800	24.2451	0.02	0.08	24.26	24.26	24.2305	6138
1736897400	24.2263	0.04	0.17	24.2	24.23	24.1995	20715
1736811000	24.185	-0.01	-0.04	24.21	24.21	24.17	220246
1736551800	24.1941	-0.02	-0.09	24.19	24.2	24.19	10750
1736379000	24.215	0.02	0.10	24.21	24.23	24.1943	2308
1736292600	24.19	0.01	0.02	24.19	24.19	24.1854	1266
1736206200	24.185	0	0.02	24.17	24.2	24.17	3395
1735947000	24.18	0	0.02	24.18	24.1954	24.18	173
1735860600	24.175	0	0.02	24.17	24.175	24.17	38
1735687800	24.17	-0.01	-0.04	24.19	24.1989	24.15	1991
1735601400	24.18	0.04	0.14	24.18	24.19	24.1748	4333
1735342200	24.145	-0	-0.00	24.15	24.1599	24.145	681
1735255800	24.1451	0.01	0.02	24.13	24.1451	24.13	904
1735077840	24.14	0.01	0.04	24.12	24.14	24.12	105
1734996600	24.13	0	0.02	24.13	24.13	24.11	1712
1734737400	24.125	-0.17	-0.70	24.13	24.1368	24.115	1188
1734651000	24.295	0.04	0.16	24.29	24.295	24.28	782
1734564600	24.255	-0.05	-0.19	24.3008	24.32	24.255	1480
1734478200	24.3	-0.01	-0.02	24.3	24.31	24.3	2841
1734391800	24.305	0.01	0.06	24.31	24.32	24.2858	1062

Virtus Newfleet Abs mbs ...

Vanguard Short Duration ...

Republic of Poland

EN FREZ 60EW D50

Vontobel Financial Produ...

Federated Hermes Mdt Sma...

Vontobel Financial Produ...

Vontobel Financial Produ...

Schwab Municipal Bond ETF

Stuhini Exploration

Supernova Partners Acqui...

Allianzim 6 Month Buffer...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관