Roundhill Ether Covered Call Strategy ETF【YETH】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Roundhill Ether Covered Call Strategy ETF (YETH)
Roundhill Ether Covered Call Strategy ETF (YETH) 과거

Roundhill Ether Covered Call Strategy ETF (YETH)

55.2552

2.78

(5.29%)

마감 20 1월 6:00AM

56.94

1.68

(3.05%)

시간외 거래: 7:14AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.875	11.5049446784	51.065	56.94	48.1259	8276	51.12936433	SP
4	3.94	7.43396226415	53	56.94	48.1259	13458	52.59015567	SP
12	4.94	9.5	52	60.01	45.79	12928	52.67350994	SP
26	7.85	15.9910368711	49.09	60.01	45.43	9683	52.29512992	SP
52	7.85	15.9910368711	49.09	60.01	45.43	9683	52.29512992	SP
156	7.85	15.9910368711	49.09	60.01	45.43	9683	52.29512992	SP
260	7.85	15.9910368711	49.09	60.01	45.43	9683	52.29512992	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	55.2552	2.78	5.29	54.03	55.32	53.8752	12032
1737070200	52.4793	-1.35	-2.51	53.29	53.29	51.4548	10607
1736983800	53.8313	3.39	6.71	50.68	54.8899	50.68	4397
1736897400	50.4451	1.29	2.61	51.16	51.16	49.7483	4897
1736811000	49.16	-2.22	-4.32	51.86	51.86	48.1259	12717
1736551800	51.38	0.32	0.62	51.065	51.629	50.7399	8773
1736379000	51.065	-1.13	-2.17	51.12	52.3242	50.38	12114
1736292600	52.1979	-2.76	-5.03	55.17	55.17	52.1979	11070
1736206200	54.9621	1.35	2.52	54.82	55.2699	53.7	16206
1735947000	53.6097	1.78	3.44	53.16	53.6097	52.3	23777
1735860600	51.8282	1.2	2.38	51.3	52.86	51.12	9770
1735687800	50.6254	-0.77	-1.51	50.9	51.96	50.25	17254
1735601400	51.4	-1.68	-3.16	51.11	51.44	50.01	14038
1735342200	53.078	-0.42	-0.79	54.21	56.78	53	45228
1735255800	53.5	-2.4	-4.29	54.66	54.66	52	8053
1735077840	55.9	3.22	6.11	54.01	55.9	52.95	9524
1734996600	52.68	-2.32	-4.22	56.24	56.24	52.14	14533
1734737400	54.9989	0.44	0.80	53	55.355	53	6887
1734651000	54.56	-2.33	-4.10	56.89	57.555	52.85	9601
1734564600	56.89	-2.16	-3.65	59.24	59.24	56.89	6901
1734478200	59.0477	-0.09	-0.16	60.01	60.8	59	4455
1734391800	59.14	0.96	1.65	58.82	59.1699	57.3303	14355
1734132600	58.1783	0.68	1.18	58.69	58.69	57.5	5905
1734046200	57.5	0.39	0.69	58.74	58.74	57.5	7629
1733959800	57.1055	1.96	3.55	55.43	57.69	55.43	5738
1733873400	55.1501	-1.62	-2.85	57.17	57.17	54.7001	8391
1733787000	56.7659	-1.31	-2.26	58	58.15	56.585	9940
1733527800	58.08	0.35	0.60	57.87	58.35	57.73	13118
1733441400	57.7316	0.96	1.69	58.25	58.36	57.15	17127
1733355000	56.7743	2.68	4.96	54.3	57.01	54.09	24671
1733268600	54.0901	-0.46	-0.85	54.32	54.4849	53.72	4546
1733182200	54.5519	0.84	1.57	53.62	55.64	53.62	7446
1732917840	53.7077	-0.09	-0.17	52.34	53.83	48.69	12338
1732750200	53.7991	0.77	1.45	52.61	54.51	51.42	25473
1732663800	53.029	-1.17	-2.15	55.75	55.75	52.5	25058
1732577400	54.195	1.66	3.16	53.52	55	53.1601	23598
1732318200	52.5333	-0.54	-1.02	53.48	53.48	52.2192	16023
1732231800	53.075	2.68	5.32	51.75	53.8099	51.75	8402
1732145400	50.3921	-0.62	-1.22	51.76	51.76	50.3921	7727
1732059000	51.0131	0.27	0.54	51.99	51.99	51	11601
1731972600	50.74	0.39	0.77	50.35	51.82	49.64	16800
1731713400	50.3508	-0.17	-0.33	50	50.63	49.0801	9961
1731627000	50.5196	-0.08	-0.15	50.89	51.6	50.5196	4514
1731540600	50.595	-0.8	-1.55	52	52	50.4	6526
1731454200	51.39	-1.41	-2.67	52.49	52.63	51.39	6749
1731367800	52.8	1.18	2.28	52.86	54.5	52	17914
1731108600	51.625	-0.08	-0.15	50.8	52.155	50.8	3637
1731022200	51.7	1.6	3.19	50.98	51.75	50	8406
1730935800	50.1006	3.9	8.44	46	50.1006	46	10051
1730849400	46.2031	0.15	0.33	45.9	47.35	45.9	7760
1730763000	46.05	-1.45	-3.06	48.54	48.54	45.79	11534
1730500200	47.5048	-0.04	-0.08	49.79	49.79	47.01	10544
1730413800	47.5452	-1.72	-3.48	48.11	49.26	46.89	16733
1730327400	49.2608	-2.31	-4.48	49.25	50.02	48.7701	25112
1730241000	51.57	1.47	2.93	51.5	52.05	50.0701	40501
1730154600	50.1	1.27	2.60	50.4	51.48	49.2	14894
1729895400	48.83	-1.07	-2.14	52	52.38	48.8255	20713
1729809000	49.8961	0.35	0.70	51.11	51.11	49.6119	6470
1729722600	49.5485	-1.5	-2.93	51.81	51.81	49.3	7933
1729636200	51.0462	-0.44	-0.86	52.11	52.11	50.96	6871
1729549800	51.4889	0.36	0.71	52.34	52.34	51.02	6803

Roundhill Ether Covered ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관