Hartford US Value ETF【VMAX】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Hartford US Value ETF (VMAX)
Hartford US Value ETF (VMAX) 과거

Hartford US Value ETF (VMAX)

46.5197

-0.5361

(-1.14%)

마감 14 3월 5:00AM

46.5197

0.00

(0.00%)

시간외 거래: 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.0103	-4.1423861529	48.53	48.53	46.5197	87	47.84726537	SP
4	-3.9412	-7.81040369871	50.4609	51.5599	46.5197	341	50.00034594	SP
12	-1.6603	-3.44603569946	48.18	51.5599	46.5197	188	49.75347411	SP
26	-0.853	-1.80061512221	47.3727	52.4469	46.5197	6596	51.16049354	SP
52	0.8056	1.76225715917	45.7141	52.4469	44.8653	3260	51.12242957	SP
156	27.9843	150.97758883	18.5354	52.4469	18.5354	1092	51.05214332	SP
260	27.9843	150.97758883	18.5354	52.4469	18.5354	650	51.05214332	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741905000	46.5197	-0.54	-1.14	47.0558	47.0558	46.5197	0
1741818600	47.0558	-0.1	-0.22	47.1597	47.1597	47.0558	26
1741732200	47.1597	-0.51	-1.07	47.6693	47.6693	47.1597	0
1741645800	47.6693	-0.86	-1.77	48.12	48.12	47.6693	179
1741390200	48.5266	0.46	0.95	48.0683	48.5266	48.0683	3
1741303800	48.0683	-0.46	-0.95	48.53	48.53	47.87	228
1741217400	48.53	0.19	0.39	48.3433	48.54	47.89	309
1741131000	48.3433	-1.25	-2.52	49.5928	49.5928	48.02	366
1741044600	49.5928	-0.93	-1.84	50.52	50.52	49.5928	307
1740785400	50.52	0.54	1.08	50.23	50.52	49.94	812
1740699000	49.98	-0.26	-0.52	50.2399	50.56	49.98	2100
1740612600	50.2399	-0.05	-0.10	50.292	50.292	50.2399	13
1740526200	50.292	0.02	0.03	50.2761	50.292	49.96	610
1740439800	50.2761	-0.03	-0.06	50.53	50.53	50.2761	109
1740180600	50.3058	-0.9	-1.76	51.06	51.06	50.3058	229
1740094200	51.2047	-0.36	-0.69	51.5599	51.5599	51.2047	0
1740007800	51.5599	0.06	0.11	51.5024	51.5599	51.37	507
1739921400	51.5024	0.31	0.60	51.44	51.5024	51.44	8
1739575800	51.1956	0.24	0.48	50.97	51.1956	50.97	93
1739489400	50.9512	0.49	0.97	50.4609	50.9512	50.4609	579
1739403000	50.4609	-0.36	-0.71	50.8231	50.8231	50.4609	101
1739316600	50.8231	0.22	0.43	50.69	50.8231	50.69	24
1739230200	50.6052	0.24	0.48	50.88	50.88	50.6052	143
1738971000	50.3624	-0.32	-0.63	50.95	50.95	50.3624	135
1738884600	50.6811	0.09	0.18	50.94	50.94	50.6811	48
1738798200	50.5887	0.27	0.53	50.5	50.5887	50.5	4
1738711800	50.3234	0.18	0.35	50.23	50.3234	50.23	407
1738625400	50.1479	-0.36	-0.71	49.97	50.1479	49.97	41
1738366200	50.5057	-0.5	-0.97	51.12	51.12	50.49	179
1738279800	51.0017	0.32	0.63	50.6817	51.0017	50.6817	0
1738193400	50.6817	-0.03	-0.05	50.82	50.82	50.6817	9
1738107000	50.7084	-0.15	-0.30	50.97	50.97	50.7084	20
1738020600	50.8597	0.15	0.30	50.7067	50.8597	50.7067	20
1737761400	50.7067	0.31	0.62	50.6786	50.7067	50.6786	0
1737675000	50.3937	0	0.00	50.3937	50.3937	50.3937	0
1737588600	50.3937	-0.32	-0.63	50.7131	50.7131	50.3937	324
1737502200	50.7131	0.5	0.99	50.5565	50.7131	50.55	411
1737156600	50.2173	0.27	0.54	49.9481	50.2173	49.9481	10
1737070200	49.9481	0.08	0.17	49.8648	49.9481	49.8648	3
1736983800	49.8648	0.96	1.96	48.9062	49.8648	48.9062	7
1736897400	48.9062	0.45	0.93	48.4542	48.9062	48.4542	35
1736811000	48.4542	0.54	1.13	47.9118	48.4542	47.9118	1
1736551800	47.9118	-0.61	-1.25	48.5206	48.5206	47.9118	26
1736379000	48.5206	-0.02	-0.04	48.5395	48.5395	48.5206	22
1736292600	48.5395	-0.14	-0.30	48.6839	48.6839	48.44	100
1736206200	48.6839	0.14	0.29	48.97	48.97	48.6839	23
1735947000	48.543	0.5	1.05	48.0408	48.543	48.0408	4
1735860600	48.0408	0.02	0.04	48.0199	48.0408	48.0199	0
1735687800	48.0199	0.07	0.15	47.9494	48.12	47.9494	1100
1735601400	47.9494	-0.34	-0.71	47.83	47.9494	47.83	8
1735342200	48.293	-0.38	-0.78	48.395	48.41	48.293	308
1735255800	48.672	0.2	0.41	48.4728	48.672	48.4728	9
1735077840	48.4728	0.35	0.73	48.1195	48.4728	48.1195	2
1734996600	48.1195	0	0.01	47.91	48.1195	47.91	67
1734737400	48.1163	0.56	1.17	47.5588	48.1163	47.5588	1
1734651000	47.5588	-0.25	-0.52	48.18	48.18	47.5588	108
1734564600	47.8076	-1.45	-2.95	49.259	49.259	47.8076	3
1734478200	49.259	-0.57	-1.15	49.83	49.83	49.259	0
1734391800	49.83	-0.29	-0.58	50.31	50.31	49.79	110

Hartford US Value ETF

Vontobel Financial Produ...

Abertis Infraestructuras

Allianzim Us Large Cap B...

Innovator International ...

XS2858865384 20280911 23...

Academy Veteran Impact ETF

JPM USD Corp Bond Resear...

Euronext Crypto Real Tim...

Rpar Risk Parity ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관