Hot Features
프리미엄
Invesco BulletShares Municipal Bond ETF (BSSX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.11238971998 | 26.07 | 26.18 | 25.58 | 12332 | 25.92783007 | SP |
| 4 | -0.22 | -0.846153846154 | 26 | 26.56 | 25.58 | 8945 | 26.14381929 | SP |
| 12 | -0.62 | -2.34848484848 | 26.4 | 27.27 | 25.55 | 9928 | 26.05807996 | SP |
| 26 | -0.22 | -0.846153846154 | 26 | 27.27 | 25.55 | 12437 | 26.18315093 | SP |
| 52 | -0.67 | -2.53308128544 | 26.45 | 27.5911 | 24.62 | 12563 | 26.23785348 | SP |
| 156 | 0.76 | 3.03756994404 | 25.02 | 27.63 | 23.92 | 11156 | 26.15540509 | SP |
| 260 | 0.76 | 3.03756994404 | 25.02 | 27.63 | 23.92 | 11156 | 26.15540509 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 25.58 | -0.33 | -1.27 | 25.76 | 25.76 | 25.58 | 13278 |
| 1734564900 | 25.91 | -0.08 | -0.31 | 25.95 | 26.01 | 25.87 | 7435 |
| 1734478500 | 25.99 | -0.13 | -0.50 | 26.075 | 26.13 | 25.99 | 17100 |
| 1734392100 | 26.12 | 0.13 | 0.50 | 26.09 | 26.18 | 26.07 | 16964 |
| 1734132900 | 25.99 | -0.18 | -0.69 | 26.07 | 26.0999 | 25.99 | 6884 |
| 1734046500 | 26.17 | -0.14 | -0.53 | 26.23 | 26.2394 | 26.14 | 15221 |
| 1733960100 | 26.31 | 0.01 | 0.04 | 26.36 | 26.46 | 26.295 | 5046 |
| 1733873700 | 26.3 | -0.09 | -0.34 | 26.335 | 26.36 | 26.3 | 4272 |
| 1733787300 | 26.39 | -0.02 | -0.08 | 26.42 | 26.42 | 26.37 | 4418 |
| 1733528100 | 26.41 | 0.06 | 0.23 | 26.42 | 26.49 | 26.3505 | 15153 |
| 1733441700 | 26.35 | -0.04 | -0.15 | 26.345 | 26.41 | 26.345 | 4871 |
| 1733355300 | 26.39 | 0.09 | 0.32 | 26.28 | 26.56 | 26.28 | 6032 |
| 1733268900 | 26.305 | -0.02 | -0.06 | 26.32 | 26.39 | 26.305 | 17996 |
| 1733182500 | 26.32 | 0.09 | 0.34 | 26.23 | 26.33 | 26.23 | 12924 |
| 1732917840 | 26.23 | 0.06 | 0.23 | 26.2499 | 26.2499 | 26.191 | 3458 |
| 1732750500 | 26.17 | 0.04 | 0.15 | 26.18 | 26.3 | 26.16 | 7643 |
| 1732664100 | 26.13 | -0.02 | -0.08 | 26.2 | 26.2 | 26.0505 | 5689 |
| 1732577700 | 26.15 | 0.2 | 0.77 | 26.23 | 26.23 | 26.0801 | 5092 |
| 1732318500 | 25.95 | -0.05 | -0.19 | 26 | 26.01 | 25.95 | 4708 |
| 1732232100 | 26 | 0.07 | 0.27 | 25.95 | 26 | 25.9465 | 3424 |
| 1732145700 | 25.93 | -0.03 | -0.12 | 25.92 | 26.14 | 25.92 | 21468 |
| 1732059300 | 25.96 | 0.04 | 0.16 | 25.89 | 26.12 | 25.89 | 4205 |
| 1731972900 | 25.9189 | -0.03 | -0.12 | 25.86 | 26 | 25.86 | 2534 |
| 1731713700 | 25.95 | -0.02 | -0.08 | 25.92 | 25.9995 | 25.85 | 2765 |
| 1731627300 | 25.97 | 0.03 | 0.12 | 25.99 | 26.16 | 25.97 | 23016 |
| 1731540900 | 25.9394 | 0.02 | 0.07 | 26 | 26.03 | 25.9 | 16198 |
| 1731454500 | 25.92 | -0.02 | -0.08 | 25.95 | 25.97 | 25.8408 | 5461 |
| 1731368100 | 25.94 | 0.01 | 0.04 | 25.94 | 25.97 | 25.94 | 13583 |
| 1731108900 | 25.9309 | 0.16 | 0.62 | 25.99 | 26.02 | 25.9 | 20226 |
| 1731022500 | 25.7713 | 0.16 | 0.61 | 25.61 | 25.81 | 25.61 | 11512 |
| 1730936100 | 25.615 | -0.33 | -1.25 | 25.72 | 25.72 | 25.55 | 13386 |
| 1730849700 | 25.94 | -0.05 | -0.19 | 25.94 | 25.99 | 25.94 | 4300 |
| 1730763300 | 25.99 | 0.17 | 0.68 | 25.94 | 27.27 | 25.9 | 31286 |
| 1730500500 | 25.8156 | -0 | -0.02 | 25.85 | 25.85 | 25.79 | 5164 |
| 1730414100 | 25.82 | 0.02 | 0.10 | 25.83 | 25.85 | 25.81 | 3275 |
| 1730327700 | 25.795 | -0.03 | -0.10 | 25.81 | 25.83 | 25.7567 | 3688 |
| 1730241300 | 25.82 | -0.05 | -0.19 | 25.8 | 25.85 | 25.76 | 10574 |
| 1730154900 | 25.87 | 0.01 | 0.04 | 25.85 | 25.88 | 25.84 | 10873 |
| 1729895700 | 25.86 | 0.19 | 0.74 | 25.82 | 25.86 | 25.79 | 30958 |
| 1729809300 | 25.67 | -0.08 | -0.31 | 25.65 | 25.72 | 25.63 | 10783 |
| 1729722900 | 25.7489 | -0.22 | -0.83 | 25.87 | 25.87 | 25.701 | 10951 |
| 1729636500 | 25.9656 | -0.15 | -0.59 | 25.95 | 25.98 | 25.94 | 6096 |
| 1729550100 | 26.12 | -0.14 | -0.53 | 26.11 | 26.17 | 26.03 | 20617 |
| 1729290900 | 26.26 | 0.05 | 0.19 | 26.23 | 26.27 | 26.23 | 4601 |
| 1729204500 | 26.21 | -0.04 | -0.15 | 26.17 | 26.2292 | 26.17 | 6262 |
| 1729118100 | 26.25 | 0.07 | 0.25 | 26.24 | 26.25 | 26.2143 | 9583 |
| 1729031700 | 26.185 | 0.09 | 0.34 | 26.14 | 26.22 | 26.14 | 6953 |
| 1728945300 | 26.095 | -0.1 | -0.38 | 26.12 | 26.12 | 26.07 | 7457 |
| 1728686100 | 26.195 | -0.02 | -0.06 | 26.1685 | 26.72 | 26.15 | 15527 |
| 1728599700 | 26.21 | 0 | 0.00 | 26.17 | 26.21 | 26.1513 | 11195 |
| 1728513300 | 26.21 | -0.03 | -0.11 | 26.26 | 26.26 | 26.17 | 7007 |
| 1728426900 | 26.24 | -0.08 | -0.30 | 26.23 | 26.24 | 26.19 | 2637 |
| 1728340500 | 26.32 | 0.01 | 0.04 | 26.31 | 26.32 | 26.27 | 8752 |
| 1728081300 | 26.31 | -0.16 | -0.59 | 26.4 | 26.41 | 26.29 | 10673 |
| 1727994900 | 26.465 | 0.02 | 0.06 | 26.4799 | 26.48 | 26.44 | 4355 |
| 1727908500 | 26.45 | 0.02 | 0.09 | 26.45 | 26.45 | 26.4 | 15299 |
| 1727822100 | 26.425 | 0.07 | 0.28 | 26.41 | 26.44 | 26.3801 | 14279 |
| 1727735700 | 26.35 | -0.01 | -0.04 | 26.35 | 26.37 | 26.35 | 3709 |
| 1727476500 | 26.36 | 0.02 | 0.09 | 26.4 | 26.4 | 26.34 | 2184 |
| 1727390100 | 26.335 | -0.02 | -0.06 | 26.38 | 26.38 | 26.31 | 38544 |
| 1727303700 | 26.35 | 0.1 | 0.38 | 26.36 | 26.36 | 26.29 | 20973 |
| 1727217300 | 26.25 | -0.11 | -0.42 | 26.27 | 27.23 | 26.25 | 52255 |
| 1727130900 | 26.36 | -0.04 | -0.15 | 26.42 | 26.42 | 26.28 | 125063 |
| 1726871700 | 26.4 | -0.08 | -0.30 | 26.44 | 26.469 | 26.4 | 9151 |
