AdvisorShares Vice【VICE】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
AdvisorShares Vice (VICE)
AdvisorShares Vice (VICE) 과거

AdvisorShares Vice (VICE)

33.4352

0.1595

(0.48%)

마감 26 11월 6:00AM

33.47

0.0348

(0.10%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.5852	1.78143074581	32.85	33.47	32.83	802	33.19114868	SP
4	1.5552	4.878293601	31.88	33.47	31.43	673	32.68295284	SP
12	2.8752	9.40837696335	30.56	33.47	29.8	518	31.92301707	SP
26	4.7552	16.580195258	28.68	33.47	28.08	477	30.58856208	SP
52	7.0352	26.6484848485	26.4	33.47	26.1992	545	28.93770743	SP
156	2.3852	7.68180354267	31.05	33.47	23.5698	754	28.06670352	SP
260	6.4352	23.8340740741	27	36.98	23.5698	1066	30.58602395	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732577400	33.4352	0.16	0.48	33.13	33.6066	33.13	792
1732318200	33.2757	-0.04	-0.13	33.4	33.4	33.25	509
1732231800	33.3179	0.17	0.51	33.2	33.4	33.189999	1665
1732145400	33.1499	0.11	0.32	32.96	33.15	32.96	708
1732059000	33.0448	0.09	0.28	32.83	33.0448	32.83	495
1731972600	32.951099	0.19	0.59	32.85	32.97	32.85	635
1731713400	32.7592	-0.17	-0.52	32.97	32.97	32.7592	101
1731627000	32.93	-0.02	-0.05	33.08	33.08	32.78	680
1731540600	32.9455	-0.12	-0.38	33.15	33.15	32.9455	394
1731454200	33.0703	-0.01	-0.02	33.08	33.1081	33.0293	359
1731367800	33.0756	0.18	0.55	33	33.0756	33	1815
1731108600	32.8945	0.15	0.45	32.61	32.96	32.61	1237
1731022200	32.748199	0.27	0.84	32.47	32.748199	32.47	898
1730935800	32.4764	0.54	1.69	32.455	32.49	32.38	546
1730849400	31.9352	0.47	1.49	31.46	31.9352	31.46	335
1730763000	31.465	0.01	0.02	31.58	31.58	31.465	1303
1730500200	31.4592	-0.09	-0.27	31.76	31.76	31.43	445
1730413800	31.5459	-0.23	-0.74	31.79	31.79	31.5459	419
1730327400	31.7802	-0.41	-1.27	31.95	31.95	31.7802	102
1730241000	32.189999	0.07	0.21	32.189999	32.189999	32.1099	370
1730154600	32.1227	0.42	1.33	31.88	32.1227	31.88	436
1729895400	31.7001	0.19	0.59	31.8	31.88	31.7001	354
1729809000	31.515	0.05	0.15	31.43	31.5401	31.43	708
1729722600	31.4679	-0.02	-0.08	31.46	31.53	31.34	806
1729636200	31.4924	-0.03	-0.10	31.5	31.5499	31.35	2307
1729549800	31.5227	-0.17	-0.53	31.68	31.68	31.5227	236
1729290600	31.69	-0.3	-0.93	32.09	32.09	31.69	571
1729204200	31.9872	-0.11	-0.34	32.2	32.2	31.9872	83
1729117800	32.0967	0.29	0.90	32.009999	32.1	32.009999	175
1729031400	31.8096	-0.17	-0.53	31.95	32	31.8096	250
1728945000	31.9781	0.08	0.24	31.97	31.9781	31.97	113
1728685800	31.9019	0.24	0.76	31.76	31.9019	31.76	87
1728599400	31.6601	-0.16	-0.50	31.72	31.72	31.6601	45
1728513000	31.8196	0.04	0.13	31.89	31.89	31.8	89
1728426600	31.7781	-0.24	-0.76	31.88	31.88	31.7781	87
1728340200	32.0199	0.07	0.21	31.95	32.0199	31.95	253
1728081000	31.9526	0.34	1.09	31.95	31.9526	31.95	55
1727994600	31.6081	-0.45	-1.41	31.845	31.845	31.6081	618
1727908200	32.0617	0.19	0.60	32	32.2	31.98	770
1727821800	31.87	-0.06	-0.18	31.78	31.915	31.78	1105
1727735400	31.9289	0.13	0.40	31.78	32.03	31.78	713
1727476200	31.8024	0.1	0.32	31.95	31.95	31.8024	795
1727389800	31.702	0.54	1.73	31.42	31.702	31.42	355
1727303400	31.1635	-0.11	-0.37	31.6	31.6	31.14	903
1727217000	31.2784	0.04	0.13	31.25	31.2784	31.25	424
1727130600	31.2379	0.18	0.59	31.2025	31.27	31.1375	587
1726871400	31.0547	-0.19	-0.59	31.24	31.24	31.0547	52
1726785000	31.2398	0.55	1.79	31.17	31.2398	31.17	332
1726698600	30.6909	-0.12	-0.39	30.89	30.89	30.6909	93
1726612200	30.81	0.14	0.47	31.02	31.02	30.81	32
1726525800	30.6669	-0.01	-0.04	30.69	30.69	30.6669	293
1726266600	30.6798	0.18	0.61	30.81	30.81	30.6501	672
1726180200	30.4951	0.21	0.68	30.22	30.4951	30.22	1012
1726093800	30.288	0.22	0.73	30.02	30.288	29.93	1435
1726007400	30.0698	-0.07	-0.22	29.8	30.0698	29.8	88
1725921000	30.1374	0.02	0.07	30.1	30.2	30.1	268
1725661800	30.1175	-0.28	-0.93	30	30.1175	30	151
1725575400	30.4016	-0.14	-0.47	30.55	30.55	30.4016	9
1725489000	30.5464	0.13	0.42	30.57	30.57	30.53	69
1725402600	30.4179	-0.46	-1.48	30.56	30.56	30.4179	102
1725057000	30.875	0.23	0.76	30.97	30.97	30.875	158
1724970600	30.6422	-0.06	-0.18	30.75	30.8001	30.6422	386
1724884200	30.6986	-0.22	-0.72	30.86	30.86	30.67	142
1724797800	30.92	0.13	0.41	30.93	30.93	30.92	112
1724711400	30.794	-0.16	-0.52	30.69	30.85	30.69	847

AdvisorShares Vice

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관