First Trust Indxx Metaverse ETF【ARVR】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
NASDAQ
First Trust Indxx Metaverse ETF (ARVR)
First Trust Indxx Metaverse ETF (ARVR) 과거

First Trust Indxx Metaverse ETF (ARVR)

39.165

0.7697

(2.00%)

마감 15 3월 5:00AM

39.165

0.00

(0.00%)

시간외 거래: 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.355	-0.898279352227	39.52	39.71	38.27	771	39.02491745	SP
4	-2.15	-5.20392109403	41.315	42.22	38.27	538	40.34313326	SP
12	0.8284	2.16085933547	38.3366	42.22	37.18	879	39.64867365	SP
26	3.335	9.30784259001	35.83	42.22	35.83	1112	38.37776374	SP
52	3.015	8.34024896266	36.15	42.22	32.15	733	37.7439143	SP
156	9.575	32.3589050355	29.59	42.22	21.7772	484	33.66407264	SP
260	9.575	32.3589050355	29.59	42.22	21.7772	484	33.66407264	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991700	39.165	0.77	2.00	39.23	39.23	39.16	82
1741905300	38.3953	-0.38	-0.99	38.3953	38.3953	38.3953	9
1741818900	38.78	0.27	0.71	39	39	38.63	1505
1741732500	38.506	0.24	0.62	38.61	38.85	38.4315	889
1741646100	38.27	-1.44	-3.63	39.05	39.05	38.27	111
1741390500	39.71	-0.15	-0.37	39.52	39.71	39.41	1342
1741304100	39.8573	-0.74	-1.83	40.2	40.2	39.8573	232
1741217700	40.6021	0.94	2.37	40	40.6021	39.91	220
1741131300	39.6624	0.14	0.36	39.12	39.78	38.97	485
1741044900	39.5189	-0.81	-2.01	40.52	40.52	39.5189	460
1740785700	40.33	0.15	0.37	40.01	40.33	40.01	5
1740699300	40.18	-0.97	-2.37	41.22	41.22	40.18	204
1740612900	41.1547	0.23	0.57	40.94	41.1547	40.94	2
1740526500	40.9215	-0.26	-0.63	40.9215	40.9215	40.9215	1
1740440100	41.18	-0.69	-1.65	41.79	41.79	41.18	2202
1740180900	41.8705	-0.19	-0.46	41.79	41.8705	41.79	14
1740094500	42.065	-0.06	-0.15	42.22	42.22	42.038	149
1740008100	42.1275	0.22	0.54	42.1275	42.1275	42.1275	160
1739921700	41.9025	0.59	1.42	41.86	41.9025	41.66	2206
1739576100	41.315	0.38	0.92	41.315	41.315	41.315	34
1739489700	40.94	0.5	1.24	40.47	40.94	40.47	21
1739403300	40.4391	0.04	0.10	40.4391	40.4391	40.4391	11
1739316900	40.397	-0.04	-0.10	40.22	40.397	40.22	30
1739230500	40.4388	0.71	1.78	40.4388	40.4388	40.4388	1
1738971300	39.7299	0.13	0.34	39.94	40	39.7299	220
1738884900	39.595	0.08	0.20	39.6	39.69	39.24	32120
1738798500	39.5145	0.34	0.87	39.21	39.5145	39.21	260
1738712100	39.1741	0.52	1.34	39.11	39.1741	39.04	242
1738625700	38.6568	-0.24	-0.63	38.89	38.89	38.6568	2
1738366500	38.9	-0.55	-1.39	39.59	39.59	38.9	1
1738280100	39.4493	0.39	1.00	39.19	39.4493	39.19	104
1738193700	39.06	-0.15	-0.39	39.25	39.25	39.05	204
1738107300	39.2145	0.73	1.89	38.91	39.2145	38.91	214
1738020900	38.4863	-0.82	-2.08	38.65	38.65	38.28	761
1737761700	39.3047	-0.06	-0.16	39.5	39.5	39.3047	12
1737675300	39.3675	0	0.00	39.3675	39.3675	39.3675	0
1737588900	39.3675	0.42	1.08	39.39	39.39	39.3675	39
1737502500	38.9454	0.46	1.18	38.66	38.9454	38.66	50
1737156900	38.49	0.21	0.54	38.72	38.72	38.49	1
1737070500	38.2834	-0.2	-0.52	38.41	38.5253	38.2834	460
1736984100	38.4824	0.92	2.45	38.38	38.4824	38.38	200
1736897700	37.5604	0.2	0.54	37.4834	37.5604	37.41	317
1736811300	37.36	-0.36	-0.95	37.3	37.36	37.18	208
1736552100	37.7196	-0.48	-1.26	37.52	37.7196	37.52	115
1736379300	38.2	-0.45	-1.16	38.41	38.41	38.18	209
1736292900	38.6498	-0.47	-1.19	38.96	39.03	38.6498	292
1736206500	39.1148	0.28	0.71	39.1148	39.1148	39.1148	50
1735947300	38.8381	0.63	1.66	38.44	38.8381	38.44	14
1735860900	38.205	0.09	0.24	38.5	38.5	38.04	273
1735688100	38.1149	-0.26	-0.66	38.36	38.36	38.1149	153
1735601700	38.3699	-0.38	-0.98	38.43	38.43	38.23	62
1735342500	38.7493	-0.17	-0.43	38.53	38.7493	38.53	225
1735256100	38.917	0.17	0.43	38.917	38.917	38.917	52
1735077840	38.75	0.19	0.49	38.56	38.75	38.56	52
1734996900	38.56	0.22	0.58	38.42	38.56	38.34	193
1734737700	38.3366	0.38	0.99	38.3366	38.3366	38.3366	58
1734651300	37.9612	-0.17	-0.44	38.07	38.15	37.9612	208
1734564900	38.1278	-1.11	-2.82	39.26	39.32	38.1278	1116
1734478500	39.2331	0.05	0.14	39.2365	39.2365	39.2331	128
1734392100	39.18	0.14	0.36	39.09	39.18	39.09	304

First Trust Indxx Metave...

Valley Fund.66s

Ivz Nrg Esg Acc

FTSE Athex Technology & ...

Global Net Lease

EIB European Investment ...

Fortune Minerals

Advantagewon Oil (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관