VanEck Video Gaming and eSports ETF【ESPO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQ
VanEck Video Gaming and eSports ETF (ESPO)
VanEck Video Gaming and eSports ETF (ESPO) 과거

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.67	5.09714036237	91.62	96.22	90.52	65280	93.73509027	SP
4	11.81	13.9796401515	84.48	96.22	83.74	39628	90.54776694	SP
12	13.28	15.9980725214	83.01	96.22	80.9966	28944	87.41192348	SP
26	27.35	39.6721787061	68.94	96.22	68.0501	22032	81.69123716	SP
52	35.65	58.7895778364	60.64	96.22	57.84	18779	74.65917329	SP
156	35.23	57.6973468719	61.06	96.22	37.93	29495	55.79598669	SP
260	54.39	129.809069212	41.9	96.22	30.0213	67498	60.49291587	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739921700	96.29	1.05	1.10	97.06	97.06	95.68	48718
1739576100	95.24	1.27	1.35	94.66	95.465	94.565	55293
1739489700	93.97	2.72	2.98	93.4	94.01	92.99	152717
1739403300	91.25	-0.58	-0.63	90.54	91.42	90.52	30873
1739316900	91.83	-0.2	-0.22	91.62	92.19	91.56	22237
1739230500	92.03	1.76	1.95	91.67	92.345	91.5955	34856
1738971300	90.27	-1.02	-1.12	91.09	91.84	90.1144	62953
1738884900	91.29	0.84	0.93	90.8	91.5422	90.45	74897
1738798500	90.45	1.45	1.63	90.4	90.56	89.9985	26168
1738712100	89	1.63	1.87	88.14	89	88.14	66482
1738625700	87.37	0.2	0.23	86.53	88.0499	86.01	38370
1738366500	87.17	-0.97	-1.10	88.16	88.2221	86.9	17316
1738280100	88.14	1.83	2.12	87.39	88.3254	87.39	13284
1738193700	86.31	0.14	0.16	86.05	86.605	85.3	40711
1738107300	86.17	1.82	2.16	85.35	86.17	84.98	14295
1738020900	84.35	-1.01	-1.18	83.89	84.6541	83.81	12844
1737761700	85.36	0.81	0.96	85.27	85.66	85.0314	11049
1737675300	84.55	0	0.00	84.55	84.55	84.55	0
1737588900	84.55	-0.05	-0.06	84.47	84.81	84.37	9761
1737502500	84.6	0.65	0.77	84.48	84.97	83.74	29189
1737156900	83.95	0.44	0.53	84.15	84.24	83.74	34446
1737070500	83.51	-0.61	-0.73	83.9	84	83.44	6988
1736984100	84.12	2.03	2.47	84.38	84.38	83.72	26695
1736897700	82.09	0.19	0.23	82.5	82.75	81.66	21873
1736811300	81.9	0.29	0.36	81.04	81.98	80.9966	49280
1736552100	81.61	-1.31	-1.58	82.25	82.25	81.18	34419
1736379300	82.92	-0.64	-0.77	83	83.19	82.26	25643
1736292900	83.56	-1.85	-2.17	84.95	84.975	83.4	32722
1736206500	85.41	-0.04	-0.05	85.94	86.45	85.08	45119
1735947300	85.45	1.49	1.77	84.39	85.45	84.31	36311
1735860900	83.96	0.58	0.70	84.11	84.51	83.4416	23970
1735688100	83.38	-0.71	-0.84	84.24	84.24	83.0878	9167
1735601700	84.09	-0.68	-0.80	84.13	84.39	83.6	16856
1735342500	84.77	-0.53	-0.62	85	85	83.98	8496
1735256100	85.3	0.85	1.01	84.45	85.44	84.45	45704
1735077840	84.45	0.23	0.27	84.59	84.6699	84.1969	7159
1734996900	84.22	-0.36	-0.43	84.56	84.56	83.75	15596
1734737700	84.58	0.93	1.11	82.78	84.95	82.4	19611
1734651300	83.65	0.76	0.92	83.91	84.7436	83.23	23649
1734564900	82.89	-3.84	-4.43	86.66	86.66	82.71	24456
1734478500	86.73	0.72	0.84	86.24	86.73	85.44	27828
1734392100	86.01	1.08	1.27	84.58	86.11	84.58	14089
1734132900	84.93	-0.75	-0.88	86	86	84.9277	23022
1734046500	85.68	-1.19	-1.37	86.4	86.56	85.68	10382
1733960100	86.87	2.24	2.65	85.49	86.87	85.49	21977
1733873700	84.63	-2.31	-2.66	86.26	86.94	84.63	21258
1733787300	86.94	-2.26	-2.53	89.18	89.31	86.88	20646
1733528100	89.2	0.59	0.67	88.71	89.58	88.01	19529
1733441700	88.61	0.92	1.05	87.62	89.51	87.5	20313
1733355300	87.69	1.22	1.41	87.32	87.7	87.06	28135
1733268900	86.47	1.45	1.71	85.23	86.47	84.55	31727
1733182500	85.02	0.28	0.33	84.75	85.41	84.75	12753
1732917840	84.74	1.29	1.55	83.81	84.91	83.68	31027
1732750500	83.45	0.16	0.19	83.63	83.63	82.72	18129
1732664100	83.29	0.41	0.49	83.01	83.41	82.9101	11753
1732577700	82.88	0.01	0.01	83.34	83.44	82.75	8201
1732318500	82.87	0.53	0.64	81.41	82.87	81.22	11912
1732232100	82.34	0.01	0.01	82.81	82.81	81.6	15351
1732145700	82.33	1.17	1.44	81.75	82.8	81.355	14889
1732059300	81.16	1.17	1.46	79.81	81.51	79.11	27592

VanEck Video Gaming and ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관