Hot Features
프리미엄
Amplify Cash Flow Dividend Leaders ETF (COWS)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.41 | 4.60483344219 | 30.62 | 32.03 | 30.29 | 1966 | 31.18853472 | SP |
| 4 | 2.65 | 9.01974132063 | 29.38 | 32.03 | 29.21 | 2363 | 30.3493963 | SP |
| 12 | 2.72 | 9.28010917776 | 29.31 | 32.03 | 27.69 | 6010 | 29.64662566 | SP |
| 26 | 3.35 | 11.6806136681 | 28.68 | 32.03 | 27.1 | 5080 | 29.19625459 | SP |
| 52 | 6.87 | 27.3052464229 | 25.16 | 32.03 | 24.8919 | 6410 | 28.54229893 | SP |
| 156 | 7.02 | 28.068772491 | 25.01 | 32.03 | 23.0033 | 6113 | 27.95838059 | SP |
| 260 | 7.02 | 28.068772491 | 25.01 | 32.03 | 23.0033 | 6113 | 27.95838059 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 31.69 | 0.41 | 1.31 | 31.51 | 31.71 | 31.51 | 3782 |
| 1732232100 | 31.2803 | 0.54 | 1.76 | 30.865 | 31.2803 | 30.865 | 3441 |
| 1732145700 | 30.74 | 0.37 | 1.20 | 30.53 | 30.74 | 30.53 | 460 |
| 1732059300 | 30.3747 | -0.24 | -0.77 | 30.34 | 30.38 | 30.29 | 1729 |
| 1731972900 | 30.61 | 0.22 | 0.72 | 30.51 | 30.62 | 30.51 | 816 |
| 1731713700 | 30.39 | -0.36 | -1.17 | 30.66 | 30.66 | 30.39 | 1542 |
| 1731627300 | 30.75 | -0.02 | -0.06 | 30.96 | 30.96 | 30.68 | 1716 |
| 1731540900 | 30.7699 | -0.01 | -0.03 | 30.87 | 30.97 | 30.7699 | 1051 |
| 1731454500 | 30.78 | -0.27 | -0.87 | 31.03 | 31.03 | 30.75 | 4805 |
| 1731368100 | 31.0516 | 0.37 | 1.21 | 30.88 | 31.09 | 30.88 | 1693 |
| 1731108900 | 30.68 | -0.05 | -0.16 | 30.71 | 30.75 | 30.62 | 3703 |
| 1731022500 | 30.73 | 0.17 | 0.56 | 30.82 | 30.82 | 30.63 | 4108 |
| 1730936100 | 30.56 | 0.92 | 3.10 | 30.4 | 30.61 | 30.31 | 2935 |
| 1730849700 | 29.6416 | 0.21 | 0.72 | 29.38 | 29.6416 | 29.38 | 3223 |
| 1730763300 | 29.43 | 0.19 | 0.65 | 29.27 | 29.59 | 29.27 | 516 |
| 1730500500 | 29.24 | -0.11 | -0.37 | 29.55 | 29.55 | 29.21 | 979 |
| 1730414100 | 29.35 | -0.02 | -0.05 | 29.42 | 29.578 | 29.345 | 7849 |
| 1730327700 | 29.3651 | -0.06 | -0.19 | 29.42 | 29.54 | 29.3651 | 4202 |
| 1730241300 | 29.4207 | -0.15 | -0.50 | 29.43 | 29.43 | 29.4207 | 183 |
| 1730154900 | 29.57 | 0.06 | 0.20 | 29.38 | 29.6001 | 29.38 | 965 |
| 1729895700 | 29.51 | 0.05 | 0.17 | 29.63 | 29.63 | 29.46 | 7572 |
| 1729809300 | 29.46 | 0.09 | 0.31 | 29.54 | 29.54 | 29.3017 | 4292 |
| 1729722900 | 29.37 | -0.14 | -0.47 | 29.51 | 29.51 | 29.2 | 2948 |
| 1729636500 | 29.51 | -0.24 | -0.80 | 29.57 | 29.59 | 29.51 | 4058 |
| 1729550100 | 29.7475 | -0.43 | -1.43 | 30.19 | 30.19 | 29.7475 | 84125 |
| 1729290900 | 30.18 | -0.02 | -0.07 | 30.22 | 30.22 | 30.1016 | 2864 |
| 1729204500 | 30.2008 | -0.01 | -0.05 | 30.32 | 30.32 | 30.175 | 8810 |
| 1729118100 | 30.2147 | 0.37 | 1.26 | 30 | 30.26 | 30 | 1803 |
| 1729031700 | 29.84 | -0.39 | -1.29 | 30.12 | 30.18 | 29.83 | 1159 |
| 1728945300 | 30.23 | 0.08 | 0.27 | 30.15 | 30.23 | 29.9953 | 32189 |
| 1728686100 | 30.15 | 0.35 | 1.17 | 29.86 | 30.15 | 29.82 | 2879 |
| 1728599700 | 29.8 | -0.05 | -0.17 | 29.89 | 29.89 | 29.73 | 9796 |
| 1728513300 | 29.85 | 0.08 | 0.27 | 29.83 | 29.92 | 29.6501 | 5048 |
| 1728426900 | 29.7693 | -0.37 | -1.23 | 30.18 | 30.18 | 29.69 | 4705 |
| 1728340500 | 30.14 | -0.13 | -0.44 | 30.31 | 30.31 | 30.06 | 5395 |
| 1728081300 | 30.2731 | 0.34 | 1.14 | 30.29 | 30.34 | 30.1462 | 2792 |
| 1727994900 | 29.931 | 0.17 | 0.57 | 29.665 | 29.931 | 29.665 | 554 |
| 1727908500 | 29.76 | 0.02 | 0.07 | 29.74 | 29.76 | 29.65 | 2116 |
| 1727822100 | 29.74 | 0.05 | 0.17 | 29.61 | 29.7401 | 29.36 | 3134 |
| 1727735700 | 29.69 | 0.03 | 0.10 | 29.38 | 29.691 | 29.38 | 7599 |
| 1727476500 | 29.66 | 0.38 | 1.30 | 29.43 | 29.75 | 29.43 | 898 |
| 1727390100 | 29.28 | 0.07 | 0.24 | 29.47 | 29.5 | 29.2644 | 51660 |
| 1727303700 | 29.21 | -0.45 | -1.52 | 29.64 | 29.69 | 29.21 | 15000 |
| 1727217300 | 29.66 | 0.13 | 0.44 | 29.53 | 29.6602 | 29.53 | 1300 |
| 1727130900 | 29.53 | 0.25 | 0.85 | 29.41 | 29.5315 | 29.3915 | 2814 |
| 1726871700 | 29.28 | -0.21 | -0.72 | 29.39 | 29.39 | 29.2664 | 1252 |
| 1726785300 | 29.4935 | 0.31 | 1.07 | 29.66 | 29.66 | 29.46 | 756 |
| 1726698900 | 29.18 | 0 | 0.00 | 29.4 | 29.4 | 29.18 | 1744 |
| 1726612500 | 29.18 | 0.21 | 0.73 | 29.25 | 29.25 | 29.1 | 3463 |
| 1726526100 | 28.9682 | 0.17 | 0.58 | 28.87 | 28.98 | 28.84 | 3105 |
| 1726266900 | 28.8 | 0.55 | 1.95 | 28.43 | 28.8598 | 28.43 | 5621 |
| 1726180500 | 28.2494 | 0.13 | 0.47 | 28.22 | 28.28 | 28.1 | 8280 |
| 1726094100 | 28.1161 | -0 | -0.01 | 28 | 28.1161 | 27.69 | 695 |
| 1726007700 | 28.12 | -0.13 | -0.46 | 28.3 | 28.3 | 27.99 | 1303 |
| 1725921300 | 28.25 | 0.08 | 0.29 | 28.43 | 28.4405 | 28.1372 | 7230 |
| 1725662100 | 28.1675 | -0.3 | -1.04 | 28.53 | 28.53 | 28.13 | 3922 |
| 1725575700 | 28.4625 | -0.35 | -1.21 | 28.85 | 28.85 | 28.4625 | 4236 |
| 1725489300 | 28.81 | -0.1 | -0.34 | 28.91 | 28.9227 | 28.7141 | 3651 |
| 1725402900 | 28.9097 | -0.63 | -2.13 | 29.31 | 29.31 | 28.85 | 2553 |
| 1725057300 | 29.54 | 0.12 | 0.39 | 29.65 | 29.65 | 29.29 | 3406 |
| 1724970900 | 29.4244 | 0.14 | 0.49 | 29.46 | 29.61 | 29.28 | 1383 |
| 1724884500 | 29.28 | -0.11 | -0.37 | 29.24 | 29.43 | 29.18 | 3745 |
| 1724798100 | 29.39 | -0.12 | -0.41 | 29.5 | 29.5 | 29.31 | 1896 |
| 1724711700 | 29.51 | 0.06 | 0.20 | 29.55 | 29.73 | 29.4817 | 6513 |
