Fundx Conservative ETF【XRLX】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
Fundx Conservative ETF (XRLX)
Fundx Conservative ETF (XRLX) 과거

Fundx Conservative ETF (XRLX)

44.2185

0.033

(0.07%)

마감 24 11월 6:00AM

44.20

-0.0185

(-0.04%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.4185	0.955479452055	43.8	44.23	43.73	322	43.93135975	SP
4	-1.4915	-3.2629621527	45.71	45.71	42.95	940	44.05645466	SP
12	1.5985	3.75058657907	42.62	45.71	41.55	1513	43.19246903	SP
26	3.5385	8.69837758112	40.68	45.71	40.13	1647	42.83717327	SP
52	7.1185	19.1873315364	37.1	45.71	36.85	1718	40.71897496	SP
156	8.303	23.1181523298	35.9155	45.71	34.59	2103	39.35640697	SP
260	8.303	23.1181523298	35.9155	45.71	34.59	2103	39.35640697	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318200	44.2185	0.03	0.07	44.17	44.2185	44.17	19620
1732231800	44.1855	0.09	0.21	44.23	44.23	44.1855	458
1732145400	44.0931	-0.05	-0.11	44.15	44.15	44.0931	252
1732059000	44.1429	0.27	0.61	44.1429	44.1429	44.1429	46
1731972600	43.8765	0.09	0.20	44.12	44.12	43.8765	214
1731713400	43.7871	-0.5	-1.13	43.8	43.98	43.73	947
1731627000	44.2873	-0.18	-0.41	44.3	44.3501	44.27	1764
1731540600	44.4717	-0.05	-0.10	44.52	44.5371	44.4717	2812
1731454200	44.5169	-0.1	-0.21	44.54	44.6	44.36	766
1731367800	44.6123	-0.06	-0.14	44.58	44.67	44.57	1220
1731108600	44.6733	0.15	0.34	44.7244	44.7244	44.6733	963
1731022200	44.5236	0.49	1.10	44.5	44.5236	44.4398	447
1730935800	44.0378	0.6	1.38	44.04	44.05	44.03	641
1730849400	43.4375	0.37	0.86	42.95	43.4375	42.95	215
1730763000	43.0664	-0.02	-0.06	43.18	43.18	43.0664	130
1730500200	43.0904	0.08	0.18	43.4	43.4	43.0904	2
1730413800	43.0148	-0.65	-1.49	43.08	43.08	43.0148	348
1730327400	43.6671	-0.16	-0.36	43.57	43.6671	43.57	2
1730241000	43.8249	0.18	0.42	43.73	43.88	43.73	4989
1730154600	43.6422	0.05	0.12	43.69	43.69	43.6422	3
1729895400	43.5895	0.04	0.10	45.71	45.71	43.5895	3036
1729809000	43.5476	0.19	0.44	43.48	43.5476	43.48	370
1729722600	43.356	-0.44	-1.01	43.356	43.356	43.356	0
1729636200	43.7976	0.04	0.10	43.96	43.96	43.7976	18
1729549800	43.7529	-0.07	-0.15	43.686	43.7529	43.67	2087
1729290600	43.8196	0.15	0.34	43.8196	43.8196	43.8196	2
1729204200	43.669	-0.05	-0.12	44.16	44.16	43.669	1259
1729117800	43.7201	0.1	0.23	43.7201	43.7201	43.7201	1
1729031400	43.618	-0.24	-0.55	43.86	43.86	43.618	4672
1728945000	43.8574	0.23	0.52	43.8178	43.8574	43.8178	255
1728685800	43.6323	0.09	0.20	43.65	43.65	43.6323	187
1728599400	43.5443	-0.02	-0.04	43.5443	43.5443	43.5443	2
1728513000	43.5638	0.14	0.32	43.67	43.67	43.4999	348
1728426600	43.4259	0.41	0.96	43.4259	43.4259	43.4259	1
1728340200	43.0125	-0.35	-0.80	43.0105	43.1	43.0105	914
1728081000	43.359	0.19	0.45	43.359	43.359	43.359	67
1727994600	43.1646	-0.09	-0.20	43.1646	43.1646	43.1646	50
1727908200	43.2503	0.01	0.03	42.89	43.2503	42.89	530
1727821800	43.2363	-0.28	-0.64	43.2363	43.2363	43.2363	1
1727735400	43.515	0.08	0.19	43.56	43.56	43.515	61
1727476200	43.4324	-0.07	-0.16	43.45	43.45	43.4324	276
1727389800	43.5	0.11	0.25	43.9	43.9	43.5	26
1727303400	43.39	-0.05	-0.11	43.18	43.44	43.18	1982
1727217000	43.436	0.09	0.22	43.23	43.4406	43.23	2073
1727130600	43.3418	0.02	0.06	43.32	43.3418	43.32	182
1726871400	43.317	-0.03	-0.08	43.07	43.33	43.07	5371
1726785000	43.3501	0.54	1.26	43.56	43.56	43.3501	4
1726698600	42.8122	-0.09	-0.21	42.91	43.07	42.78	5772
1726612200	42.9022	-0.02	-0.04	43.04	43.04	42.85	7656
1726525800	42.9181	-0.01	-0.03	43.12	43.12	42.87	6121
1726266600	42.9293	0.16	0.39	42.87	42.94	42.84	19022
1726180200	42.7643	0.21	0.50	42.67	42.7643	42.67	106
1726093800	42.5495	0.47	1.11	42.2897	42.5495	42.26	5656
1726007400	42.0836	0.22	0.53	41.95	42.0836	41.95	1332
1725921000	41.8609	0.31	0.75	41.55	41.8609	41.55	169
1725661800	41.5502	-0.49	-1.16	41.96	42.12	41.5502	2041
1725575400	42.0394	-0.01	-0.02	42.11	42.11	41.95	2141
1725489000	42.0484	0.07	0.16	42.08	42.08	42.03	571
1725402600	41.98	-0.74	-1.72	42.0401	42.0401	41.98	204
1725057000	42.7168	0.24	0.57	42.62	42.7168	42.62	23
1724970600	42.4737	-0.09	-0.22	42.78	42.78	42.4737	430
1724884200	42.5664	-0.22	-0.51	42.4	42.5664	42.4	117
1724797800	42.7856	0.09	0.20	42.78	42.8	42.78	57745
1724711400	42.6994	-0.18	-0.42	42.97	42.97	42.65	7906
1724452200	42.8802	0.39	0.91	42.64	42.8802	42.64	2121

Fundx Conservative ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관