Proshares Metaverse ETF【VERS】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
Proshares Metaverse ETF (VERS)
Proshares Metaverse ETF (VERS) 과거

Proshares Metaverse ETF (VERS)

50.8979

-1.78

(-3.38%)

마감 28 2월 6:00AM

52.09

1.19

(2.34%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.1021	-9.11089285714	56	56.06	51.9784	480	52.94841442	SP
4	-3.1421	-5.81439674315	54.04	56.06	51.9784	481	54.09932178	SP
12	2.0879	4.27760704774	48.81	57.69	48.0445	402	52.64426358	SP
26	8.2879	19.4505984511	42.61	57.69	40.5459	284	49.48013266	SP
52	9.1779	21.998801534	41.72	57.69	37.6575	661	42.01725743	SP
156	8.6579	20.4969223485	42.24	57.69	27.05	1516	39.39680076	SP
260	8.6579	20.4969223485	42.24	57.69	27.05	1516	39.39680076	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740699000	50.8979	-1.78	-3.38	53.09	53.09	50.8979	150
1740612600	52.6762	0.7	1.34	52.24	52.6762	52.24	741
1740526200	51.9784	-0.93	-1.75	52.48	52.48	51.9784	488
1740439800	52.9063	-0.7	-1.30	53.76	53.76	52.9063	515
1740180600	53.6047	-1.72	-3.10	56.06	56.06	53.6047	501
1740094200	55.3224	-0.21	-0.37	56	56	55.3224	155
1740007800	55.5298	0.25	0.45	55.18	55.5298	55.18	258
1739921400	55.28	0.25	0.45	54.97	55.29	54.97	1080
1739575800	55.0312	0.69	1.27	54.56	55.0312	54.56	1166
1739489400	54.3436	1.4	2.64	53.35	54.3436	53.35	1187
1739403000	52.9461	-0.51	-0.95	52.81	52.9461	52.81	156
1739316600	53.4515	-0.26	-0.48	53.35	53.4515	53.35	174
1739230200	53.7114	0.17	0.33	53.8	53.94	53.7114	736
1738971000	53.5374	-0.6	-1.10	54.39	54.39	53.5374	230
1738884600	54.1332	-0.9	-1.63	54.35	54.5	54.11	845
1738798200	55.032	-0.24	-0.43	55.26	55.26	55.032	230
1738711800	55.2703	1.7	3.18	54.91	55.2703	54.91	250
1738625400	53.5678	-0.8	-1.47	53.2	53.5678	53.2	244
1738366200	54.3689	0.08	0.15	54.53	54.53	54.3689	118
1738279800	54.2892	0.49	0.92	54.04	54.29	54.04	57
1738193400	53.7965	0.04	0.08	53.89	53.89	53.7965	19
1738107000	53.7517	1.05	1.99	53.7517	53.7517	53.7517	77
1738020600	52.7043	-2.49	-4.51	53.36	53.36	52.7043	58
1737761400	55.194	1.23	2.29	54.99	55.194	54.99	128
1737675000	53.9596	0	0.00	53.9596	53.9596	53.9596	0
1737588600	53.9596	0.42	0.79	54	54	53.9596	38
1737502200	53.539	0.84	1.58	53.6701	53.6701	53.539	532
1737156600	52.7037	0.54	1.03	52.81	53.03	52.7037	184
1737070200	52.1674	-0.17	-0.32	52.23	52.23	52.1674	250
1736983800	52.3357	1.89	3.74	51.8	52.3357	51.8	89
1736897400	50.4479	-1.14	-2.21	51.69	51.81	50.4479	407
1736811000	51.5895	-1.35	-2.55	51.52	51.5895	51.19	1078
1736551800	52.9402	-1.54	-2.83	53.65	53.65	52.9402	175
1736379000	54.4811	-0.48	-0.87	54.4811	54.4811	54.4811	560
1736292600	54.9602	-1.19	-2.12	57.06	57.69	54.9602	1018
1736206200	56.1527	5.41	10.66	52.27	56.1527	52.27	660
1735947000	50.7452	1.24	2.50	49.86	50.7452	49.86	133
1735860600	49.5088	0.4	0.81	49.89	49.96	49.5088	530
1735687800	49.1087	-1.18	-2.34	50.32	50.32	49.1087	532
1735601400	50.2837	-1.1	-2.14	50.68	50.68	50.2837	269
1735342200	51.3835	-0.54	-1.03	51.6	51.6	51.09	577
1735255800	51.9206	1.51	2.99	50.23	51.9206	50.23	1151
1735077840	50.4132	0.08	0.15	50.22	50.4132	50.22	254
1734996600	50.3372	0.56	1.12	50.14	50.3372	49.46	246
1734737400	49.781	1.05	2.15	48.0445	50.1199	48.0445	614
1734651000	48.7354	-0.13	-0.27	49.46	49.46	48.7354	264
1734564600	48.8654	-1.43	-2.84	50.55	51.28	48.8654	338
1734478200	50.2958	-0.12	-0.23	50.41	50.41	50.2958	193
1734391800	50.4108	0.42	0.85	50.62	50.62	50.4108	336
1734132600	49.9879	-0.95	-1.87	49.9879	49.9879	49.9879	293
1734046200	50.9396	0.8	1.60	50.9	50.9396	50.9	210
1733959800	50.1386	0.66	1.34	50.01	50.25	50.01	457
1733873400	49.4779	0.06	0.11	49.77	49.77	49.4779	341
1733787000	49.4214	0.27	0.55	49.4214	49.4214	49.4214	131
1733527800	49.1496	0.55	1.13	48.78	49.2	48.78	370
1733441400	48.6013	-0.27	-0.56	48.81	48.81	48.6013	90
1733355000	48.8754	0.64	1.33	48.48	48.8754	48.48	256
1733268600	48.2361	0.29	0.60	47.85	48.2361	47.85	544
1733182200	47.948	0.82	1.73	47.5	48.2656	47.5	384
1732917840	47.1313	0.71	1.52	46.44	47.1313	46.44	26

Proshares Metaverse ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관