Innovator US Equity Accelerated ETF April (XDAP)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3063 | 0.859340807326 | 35.6436 | 35.99 | 35.12 | 847 | 35.46612767 | SP |
4 | 0.8649 | 2.46515604959 | 35.085 | 35.99 | 35.06 | 799 | 35.54981816 | SP |
12 | 1.1945 | 3.43687599625 | 34.7554 | 35.99 | 34.4535 | 690 | 35.31039694 | SP |
26 | 2.1646 | 6.40692845705 | 33.7853 | 35.99 | 31.04 | 1646 | 33.15383907 | SP |
52 | 5.2299 | 17.0244140625 | 30.72 | 35.99 | 30.0133 | 1577 | 32.41702195 | SP |
156 | 7.0973 | 24.5984763938 | 28.8526 | 35.99 | 22.6 | 1553 | 29.2085049 | SP |
260 | 10.3699 | 40.5390930414 | 25.58 | 35.99 | 22.6 | 1744 | 28.51370877 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737156600 | 35.9499 | 0.12 | 0.32 | 35.8343 | 35.99 | 35.8343 | 579 |
1737070200 | 35.8343 | -0.03 | -0.07 | 35.8599 | 35.8599 | 35.82 | 141 |
1736983800 | 35.8599 | 0.37 | 1.05 | 35.4877 | 35.8599 | 35.4877 | 201 |
1736897400 | 35.4877 | 0.05 | 0.15 | 35.4353 | 35.4877 | 35.3601 | 1642 |
1736811000 | 35.4353 | 0.04 | 0.13 | 35.12 | 35.4353 | 35.12 | 66 |
1736551800 | 35.3909 | -0.25 | -0.71 | 35.6436 | 35.6436 | 35.31 | 2186 |
1736379000 | 35.6436 | 0.04 | 0.11 | 35.6032 | 35.6436 | 35.54 | 1712 |
1736292600 | 35.6032 | -0.17 | -0.46 | 35.7691 | 35.7691 | 35.58 | 828 |
1736206200 | 35.7691 | 0.06 | 0.17 | 35.7067 | 35.86 | 35.7067 | 1303 |
1735947000 | 35.7067 | 0.23 | 0.66 | 35.4725 | 35.7067 | 35.4725 | 91 |
1735860600 | 35.4725 | -0.01 | -0.01 | 35.4775 | 35.52 | 35.4725 | 224 |
1735687800 | 35.4775 | -0.08 | -0.23 | 35.56 | 35.56 | 35.4775 | 683 |
1735601400 | 35.56 | -0.1 | -0.27 | 35.62 | 35.66 | 35.47 | 2755 |
1735342200 | 35.657 | -0.12 | -0.33 | 35.7738 | 35.7738 | 35.56 | 103 |
1735255800 | 35.7738 | 0.01 | 0.04 | 35.76 | 35.7738 | 35.76 | 0 |
1735077840 | 35.76 | 0.13 | 0.36 | 35.68 | 35.76 | 35.68 | 118 |
1734996600 | 35.63 | 0.23 | 0.66 | 35.4 | 35.63 | 35.4 | 380 |
1734737400 | 35.3958 | 0.26 | 0.75 | 35.085 | 35.47 | 35.06 | 1155 |
1734651000 | 35.1336 | -0.1 | -0.29 | 35.2356 | 35.265 | 35.1336 | 506 |
1734564600 | 35.2356 | -0.47 | -1.31 | 35.705 | 35.76 | 35.2356 | 5108 |
1734478200 | 35.705 | -0.04 | -0.12 | 35.7483 | 35.7483 | 35.64 | 504 |
1734391800 | 35.7483 | 0.03 | 0.07 | 35.722 | 35.7483 | 35.7 | 518 |
1734132600 | 35.722 | 0.01 | 0.04 | 35.7075 | 35.722 | 35.6777 | 263 |
1734046200 | 35.7075 | -0.04 | -0.12 | 35.7492 | 35.7492 | 35.7075 | 15 |
1733959800 | 35.7492 | 0.08 | 0.24 | 35.6652 | 35.7492 | 35.6652 | 0 |
1733873400 | 35.6652 | -0.01 | -0.03 | 35.6769 | 35.6769 | 35.6652 | 9 |
1733787000 | 35.6769 | -0.07 | -0.18 | 35.7428 | 35.7428 | 35.6769 | 10 |
1733527800 | 35.7428 | 0.03 | 0.09 | 35.71 | 35.7428 | 35.71 | 0 |
1733441400 | 35.71 | -0.02 | -0.04 | 35.725 | 35.725 | 35.71 | 10 |
1733355000 | 35.725 | 0.04 | 0.11 | 35.6852 | 35.725 | 35.6852 | 666 |
1733268600 | 35.6852 | 0.02 | 0.06 | 35.72 | 35.72 | 35.68 | 368 |
1733182200 | 35.6653 | 0.03 | 0.08 | 35.6384 | 35.6653 | 35.63 | 907 |
1732917840 | 35.6384 | 0.1 | 0.29 | 35.65 | 35.65 | 35.59 | 463 |
1732750200 | 35.5354 | -0.04 | -0.12 | 35.63 | 35.63 | 35.53 | 1316 |
1732663800 | 35.5787 | 0.11 | 0.31 | 35.57 | 35.5787 | 35.565 | 37 |
1732577400 | 35.4674 | 0.08 | 0.24 | 35.3837 | 35.4674 | 35.38 | 781 |
1732318200 | 35.3837 | 0.06 | 0.18 | 35.38 | 35.3837 | 35.31 | 1213 |
1732231800 | 35.3202 | 0.1 | 0.29 | 35.39 | 35.39 | 35.3202 | 50 |
1732145400 | 35.2198 | -0.04 | -0.11 | 35.31 | 35.31 | 35.16 | 150 |
1732059000 | 35.2589 | 0.05 | 0.13 | 35.28 | 35.28 | 35.19 | 608 |
1731972600 | 35.2135 | 0.1 | 0.29 | 35.22 | 35.22 | 35.205 | 109 |
1731713400 | 35.1102 | -0.22 | -0.64 | 35.3348 | 35.3348 | 35.04 | 909 |
1731627000 | 35.3348 | -0.05 | -0.13 | 35.46 | 35.46 | 35.331 | 313 |
1731540600 | 35.3813 | 0.02 | 0.06 | 35.45 | 35.45 | 35.36 | 177 |
1731454200 | 35.3594 | -0.04 | -0.11 | 35.46 | 35.46 | 35.3594 | 130 |
1731367800 | 35.4 | 0.03 | 0.09 | 35.3688 | 35.4 | 35.33 | 1052 |
1731108600 | 35.3688 | 0.05 | 0.14 | 35.3207 | 35.395 | 35.3207 | 47 |
1731022200 | 35.3207 | 0.13 | 0.36 | 35.4 | 35.4 | 35.3207 | 91 |
1730935800 | 35.1952 | 0.44 | 1.27 | 35.28 | 35.28 | 35.13 | 828 |
1730849400 | 34.7531 | 0.26 | 0.76 | 34.4908 | 34.7531 | 34.4908 | 82 |
1730763000 | 34.4908 | -0.01 | -0.04 | 34.504 | 34.504 | 34.4908 | 5 |
1730500200 | 34.504 | 0.05 | 0.15 | 34.4535 | 34.504 | 34.4535 | 330 |
1730413800 | 34.4535 | -0.33 | -0.95 | 34.7829 | 34.7829 | 34.4535 | 434 |
1730327400 | 34.7829 | -0.06 | -0.17 | 34.8423 | 34.8689 | 34.78 | 714 |
1730241000 | 34.8423 | 0.03 | 0.09 | 34.8112 | 34.8423 | 34.73 | 58 |
1730154600 | 34.8112 | 0.09 | 0.25 | 35.01 | 35.01 | 34.8112 | 2881 |
1729895400 | 34.7254 | -0.03 | -0.09 | 34.7554 | 34.9 | 34.6811 | 3423 |
1729809000 | 34.7554 | 0.05 | 0.14 | 34.7081 | 34.7554 | 34.7081 | 34 |
1729722600 | 34.7081 | -0.18 | -0.52 | 34.8904 | 34.8904 | 34.7081 | 2 |
1729636200 | 34.8904 | 0.04 | 0.11 | 34.8514 | 34.8904 | 34.75 | 977 |
1729549800 | 34.8514 | -0.02 | -0.07 | 34.8745 | 34.8745 | 34.815 | 252 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관