MarketDesk Focused US Dividend ETF【FDIV】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
MarketDesk Focused US Dividend ETF (FDIV)
MarketDesk Focused US Dividend ETF (FDIV) 과거

MarketDesk Focused US Dividend ETF (FDIV)

26.65

-0.53

(-1.95%)

마감 30 3월 5:00AM

26.73

0.08

(0.30%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.07	0.263355906697	26.58	27.2124	26.58	13068	26.99303036	SP
4	-0.5041	-1.85644156868	27.1541	27.815	26.29	8357	26.96853246	SP
12	-0.29	-1.07646622123	26.94	27.85	26.29	15519	27.04287244	SP
26	-2.2394	-7.75163208651	28.8894	30.12	26.29	14540	27.82483948	SP
52	-1.31	-4.68526466381	27.96	30.12	26.29	12891	27.69572363	SP
156	-22.345	-45.6066945607	48.995	48.995	22.8503	10590	26.0975613	SP
260	-14.56	-35.3312302839	41.21	51.75	22.8503	13425	37.81435225	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743201300	26.65	-0.53	-1.95	26.99	26.99	26.65	2652
1743114900	27.18	0.06	0.22	27.1788	27.2	27.03	9114
1743028500	27.12	0.26	0.97	26.91	27.2124	26.91	4744
1742942100	26.86	-0.13	-0.48	27.05	27.05	26.86	11874
1742855700	26.99	0.29	1.08	26.86	27.02	26.86	37498
1742596500	26.7023	-0.22	-0.81	26.58	26.72	26.58	2109
1742510100	26.92	-0.18	-0.66	26.94	27.06	26.89	2165
1742423700	27.1	0.11	0.41	27.01	27.115	26.89	4698
1742337300	26.9902	-0.07	-0.28	27.05	27.06	26.93	14940
1742250900	27.065	0.32	1.20	26.91	27.09	26.87	6388
1741991700	26.7431	0.42	1.58	26.5	26.76	26.47	3561
1741905300	26.3261	-0.13	-0.48	26.51	26.5667	26.29	8400
1741818900	26.4538	-0.45	-1.69	26.42	26.5634	26.42	13036
1741732500	26.9086	-0.52	-1.90	27.2128	27.2128	26.81	3834
1741646100	27.4308	-0.07	-0.25	27.7	27.815	27.34	9157
1741390500	27.5	0.53	1.97	27.1999	27.54	27.1999	13344
1741304100	26.9676	0.12	0.44	26.8	27.005	26.68	8789
1741217700	26.8494	0.29	1.09	26.52	26.86	26.52	3330
1741131300	26.56	-0.37	-1.38	26.7401	26.82	26.48	3049
1741044900	26.9329	-0.3	-1.10	27.32	27.34	26.9329	4888
1740785700	27.2327	0.24	0.90	27.1541	27.2327	26.985	2217
1740699300	26.99	-0.04	-0.15	26.99	27.1039	26.96	1657
1740612900	27.03	-0.26	-0.95	27.19	27.19	26.96	4935
1740526500	27.29	0.1	0.37	27.42	27.43	27.27	39412
1740440100	27.19	0.11	0.41	27.22	27.34	27.19	6376
1740180900	27.08	-0.15	-0.55	27.21	27.26	27.08	4249
1740094500	27.23	0.06	0.22	27.2642	27.3	27.16	2002
1740008100	27.17	0.22	0.82	26.93	27.21	26.93	18252
1739921700	26.95	0.26	0.97	26.75	26.98	26.75	5165
1739576100	26.69	0	0.00	26.82	26.89	26.69	4897
1739489700	26.69	0.23	0.87	26.57	26.76	26.5414	6217
1739403300	26.46	-0.25	-0.94	26.46	26.5558	26.45	24550
1739316900	26.71	0.2	0.75	26.535	26.8	26.535	23539
1739230500	26.51	0.09	0.32	26.6	26.6	26.49	9632
1738971300	26.425	-0.24	-0.88	26.6	26.62	26.39	9585
1738884900	26.66	-0.06	-0.22	26.87	26.87	26.6	6528
1738798500	26.72	0.04	0.15	26.68	26.77	26.56	11630
1738712100	26.68	-0.07	-0.26	26.715	26.77	26.68	19639
1738625700	26.75	-0.31	-1.15	26.7	26.83	26.43	29483
1738366500	27.06	-0.23	-0.84	27.28	27.31	27.0299	5070
1738280100	27.29	-0.03	-0.12	27.35	27.39	27.26	19520
1738193700	27.3222	-0.11	-0.41	27.45	27.47	27.281	3443
1738107300	27.4342	-0.42	-1.49	27.668	27.668	27.4	11736
1738020900	27.85	0.44	1.62	27.41	27.85	27.41	12851
1737761700	27.4067	0.02	0.06	27.47	27.51	27.3601	4689
1737675300	27.39	0	0.00	27.39	27.39	27.39	0
1737588900	27.39	-0.17	-0.61	27.52	27.52	27.321	10705
1737502500	27.5584	0.19	0.69	27.46	27.6077	27.46	17924
1737156900	27.37	0.11	0.40	27.43	27.43	27.28	7456
1737070500	27.26	0.11	0.39	27.08	27.28	27.08	209310
1736984100	27.155	0.15	0.56	27.4	27.4	27.155	3283
1736897700	27.0026	0.13	0.50	27	27.0026	26.88	12173
1736811300	26.8694	0.39	1.45	26.49	26.8744	26.49	13478
1736552100	26.4841	-0.37	-1.36	26.72	26.72	26.425	9208
1736379300	26.85	-0.16	-0.59	26.85	26.92	26.68	81218
1736292900	27.01	0.05	0.20	27.21	27.21	27.01	5188
1736206500	26.9555	-0.11	-0.42	27.19	27.35	26.9555	22321
1735947300	27.07	0.17	0.65	26.94	27.1	26.92	24603
1735860900	26.8955	-0.21	-0.79	27.22	27.22	26.88	3499
1735688100	27.11	0.19	0.69	27.02	27.13	26.9599	22250
1735601700	26.924	-0.43	-1.56	27.022	27.022	26.76	4030

MarketDesk Focused US Di...

Res Mtg 13 Nt36

Codess Sociale Soc

Co-op Bk Hld 25

European Bank for Recons...

GLOBALTRUSTFUND Token

Pavillion 22-1d

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관