Hot Features
프리미엄
Invesco BulletShares 2032 Municipal Bond ETF (BSMW)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.712589073634 | 25.26 | 25.34 | 25.08 | 15181 | 25.24630665 | SP |
| 4 | -0.0703 | -0.279519528594 | 25.1503 | 26.21 | 24.95 | 14620 | 25.16953306 | SP |
| 12 | -0.3299 | -1.29831286231 | 25.4099 | 26.21 | 24.73 | 27311 | 25.0856747 | SP |
| 26 | -0.56 | -2.18408736349 | 25.64 | 26.21 | 24.73 | 21513 | 25.2553123 | SP |
| 52 | -0.7799 | -3.01586626398 | 25.8599 | 26.21 | 24.73 | 16405 | 25.30212266 | SP |
| 156 | 0.12 | 0.480769230769 | 24.96 | 26.21 | 23.46 | 15037 | 25.17395004 | SP |
| 260 | 0.12 | 0.480769230769 | 24.96 | 26.21 | 23.46 | 15037 | 25.17395004 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 25.08 | 0 | 0.00 | 25.07 | 25.1399 | 25.05 | 28860 |
| 1741304100 | 25.08 | -0.17 | -0.67 | 25.25 | 25.25 | 25.08 | 5506 |
| 1741217700 | 25.25 | 0.05 | 0.20 | 25.33 | 25.33 | 25.21 | 79421 |
| 1741131300 | 25.2 | -0.11 | -0.43 | 25.27 | 25.31 | 25.2 | 13094 |
| 1741044900 | 25.31 | -0.01 | -0.04 | 25.28 | 25.34 | 25.275 | 9375 |
| 1740785700 | 25.32 | 0.07 | 0.28 | 25.29 | 25.32 | 25.26 | 9556 |
| 1740699300 | 25.25 | 0 | 0.00 | 25.18 | 25.2608 | 25.18 | 13572 |
| 1740612900 | 25.25 | 0.03 | 0.12 | 25.25 | 25.29 | 25.2109 | 23280 |
| 1740526500 | 25.22 | 0.07 | 0.28 | 25.22 | 25.26 | 25.18 | 11582 |
| 1740440100 | 25.15 | -0.03 | -0.12 | 25.18 | 25.18 | 25.0599 | 11729 |
| 1740180900 | 25.18 | 0.05 | 0.20 | 25.09 | 25.22 | 25.09 | 12173 |
| 1740094500 | 25.13 | -0.01 | -0.04 | 25.115 | 25.17 | 25.08 | 22439 |
| 1740008100 | 25.14 | 0.03 | 0.12 | 25.1 | 26.21 | 25.06 | 28277 |
| 1739921700 | 25.11 | 0.05 | 0.19 | 25.14 | 25.15 | 25.0501 | 10622 |
| 1739576100 | 25.0628 | 0.06 | 0.25 | 25.04 | 25.1005 | 25.03 | 16251 |
| 1739489700 | 25 | 0.01 | 0.04 | 25.03 | 25.07 | 24.98 | 15783 |
| 1739403300 | 24.99 | -0.17 | -0.68 | 25.05 | 25.05 | 24.95 | 14147 |
| 1739316900 | 25.16 | 0.04 | 0.16 | 25.21 | 25.21 | 25.1101 | 9238 |
| 1739230500 | 25.12 | -0.04 | -0.16 | 25.15 | 25.21 | 25.12 | 13931 |
| 1738971300 | 25.16 | -0.07 | -0.28 | 25.1503 | 25.19 | 25.15 | 7269 |
| 1738884900 | 25.23 | 0.06 | 0.24 | 25.16 | 25.23 | 25.16 | 17769 |
| 1738798500 | 25.17 | 0.07 | 0.28 | 25.21 | 25.22 | 25.13 | 92703 |
| 1738712100 | 25.1 | 0.03 | 0.10 | 25.13 | 25.13 | 25.02 | 141577 |
| 1738625700 | 25.075 | -0.02 | -0.08 | 25.04 | 25.14 | 25.02 | 16351 |
| 1738366500 | 25.095 | 0.04 | 0.18 | 25.04 | 25.11 | 25.01 | 17032 |
| 1738280100 | 25.05 | 0.01 | 0.04 | 25.025 | 25.0991 | 24.98 | 13966 |
| 1738193700 | 25.04 | 0.09 | 0.36 | 25.06 | 25.06 | 24.97 | 8335 |
| 1738107300 | 24.95 | -0.09 | -0.36 | 24.95 | 25.07 | 24.95 | 139091 |
| 1738020900 | 25.04 | 0.09 | 0.36 | 25.07 | 25.07 | 24.95 | 14071 |
| 1737761700 | 24.95 | 0.05 | 0.20 | 24.93 | 24.95 | 24.86 | 17398 |
| 1737675300 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1737588900 | 24.9 | -0.03 | -0.12 | 24.87 | 24.97 | 24.87 | 17818 |
| 1737502500 | 24.93 | -0.01 | -0.04 | 24.94 | 24.94 | 24.84 | 10799 |
| 1737156900 | 24.94 | 0.08 | 0.32 | 24.93 | 24.9599 | 24.87 | 11840 |
| 1737070500 | 24.86 | 0.1 | 0.40 | 24.85 | 24.88 | 24.78 | 20941 |
| 1736984100 | 24.76 | 0.01 | 0.02 | 24.75 | 24.84 | 24.75 | 28458 |
| 1736897700 | 24.755 | -0.05 | -0.18 | 24.81 | 24.8179 | 24.73 | 10222 |
| 1736811300 | 24.8 | -0.07 | -0.28 | 24.9 | 24.9 | 24.73 | 15167 |
| 1736552100 | 24.87 | -0.09 | -0.36 | 24.87 | 24.95 | 24.83 | 72495 |
| 1736379300 | 24.96 | -0.13 | -0.52 | 25.07 | 25.07 | 24.92 | 15219 |
| 1736292900 | 25.09 | -0.06 | -0.24 | 25.085 | 25.129 | 25.04 | 10827 |
| 1736206500 | 25.15 | -0.01 | -0.04 | 25.17 | 25.17 | 25.08 | 57698 |
| 1735947300 | 25.16 | 0.05 | 0.20 | 25.08 | 25.163 | 25.08 | 7130 |
| 1735860900 | 25.11 | 0.02 | 0.08 | 25.01 | 25.14 | 25.01 | 10258 |
| 1735688100 | 25.09 | 0.02 | 0.08 | 25 | 25.09 | 25 | 24709 |
| 1735601700 | 25.07 | 0.09 | 0.38 | 24.92 | 25.08 | 24.92 | 113684 |
| 1735342500 | 24.975 | -0.05 | -0.18 | 25.01 | 25.02 | 24.93 | 7470 |
| 1735256100 | 25.02 | 0.06 | 0.24 | 24.91 | 25.02 | 24.91 | 17329 |
| 1735077840 | 24.96 | -0.02 | -0.06 | 24.91 | 25.01 | 24.91 | 13314 |
| 1734996900 | 24.975 | -0.02 | -0.06 | 24.93 | 25.01 | 24.9206 | 19416 |
| 1734737700 | 24.99 | 0.01 | 0.04 | 24.95 | 25.07 | 24.95 | 32730 |
| 1734651300 | 24.98 | -0.21 | -0.83 | 25.07 | 25.07 | 24.955 | 7985 |
| 1734564900 | 25.19 | -0.03 | -0.12 | 25.27 | 25.27 | 25.18 | 11772 |
| 1734478500 | 25.22 | -0.11 | -0.41 | 25.27 | 25.34 | 25.21 | 23250 |
| 1734392100 | 25.325 | 0.02 | 0.10 | 25.31 | 25.38 | 25.28 | 33444 |
| 1734132900 | 25.3 | -0.12 | -0.47 | 25.46 | 25.46 | 25.24 | 128210 |
| 1734046500 | 25.42 | -0.08 | -0.31 | 25.49 | 25.5 | 25.42 | 6993 |
| 1733960100 | 25.5 | -0.12 | -0.47 | 25.56 | 25.62 | 25.5 | 7672 |
| 1733873700 | 25.62 | -0.03 | -0.12 | 25.65 | 25.65 | 25.62 | 3412 |
| 1733787300 | 25.65 | 0.01 | 0.06 | 25.69 | 25.69 | 25.59 | 4247 |
