First Trust Developed Mkt ex US Small Cap AlphaDEX Fund【FDTS】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
First Trust Developed Mkt ex US Small Cap AlphaDEX Fund (FDTS)
First Trust Developed Mkt ex US Small Cap AlphaDEX Fund (FDTS) 과거

First Trust Developed Mkt ex US Small Cap AlphaDEX Fund (FDTS)

42.715

0.6574

(1.56%)

마감 16 3월 5:00AM

42.715

0.00

(0.00%)

시간외 거래: 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.345	0.814255369365	42.37	42.715	41.57	140	42.18465749	SP
4	0.575	1.36449928809	42.14	42.715	41.01	147	41.73661226	SP
12	3.025	7.62156714538	39.69	42.715	38.98	258	40.64689184	SP
26	0.085	0.199390100868	42.63	44.2308	38.98	719	41.4468373	SP
52	0.925	2.21344819335	41.79	44.2308	38.54	530	41.56193185	SP
156	0.635	1.50903041825	42.08	45.49	31.93	928	39.27591656	SP
260	19.295	82.3868488471	23.42	52.32	22.32	1177	40.0712993	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991700	42.715	0.66	1.56	42.715	42.715	42.715	0
1741905300	42.0576	-0.29	-0.69	42.07	42.07	42.0576	11
1741818900	42.35	0.68	1.64	42.06	42.35	42.06	217
1741732500	41.6663	-0.1	-0.25	41.57	41.6663	41.57	251
1741646100	41.77	-0.92	-2.16	41.77	41.77	41.77	18
1741390500	42.69	0.65	1.55	42.37	42.69	42.37	204
1741304100	42.0397	-0.38	-0.90	42.23	42.23	42.0397	246
1741217700	42.4198	1.13	2.74	42.22	42.4198	42.22	210
1741131300	41.2892	-0.06	-0.15	41.01	41.36	41.01	212
1741044900	41.35	0.25	0.61	41.59	41.59	41.35	119
1740785700	41.1	-0.49	-1.18	41.12	41.1201	41.1	860
1740699300	41.59	-0.22	-0.52	41.78	41.78	41.59	1
1740612900	41.8064	0.17	0.40	41.8064	41.8064	41.8064	0
1740526500	41.6384	0.09	0.22	41.6384	41.6384	41.6384	0
1740440100	41.548	-0.1	-0.23	41.548	41.548	41.548	0
1740180900	41.6441	-0.44	-1.05	41.6441	41.6441	41.6441	34
1740094500	42.0848	0.01	0.04	42.13	42.13	42.03	172
1740008100	42.07	-0.14	-0.33	41.85	42.07	41.85	5
1739921700	42.21	0.06	0.14	42.21	42.21	42.21	0
1739576100	42.15	0.34	0.83	42.14	42.15	42.07	237
1739489700	41.805	0.32	0.77	41.7	41.805	41.7	20
1739403300	41.485	-0.07	-0.17	41.485	41.485	41.485	6
1739316900	41.5539	-0.08	-0.18	41.3844	41.5539	41.3844	425
1739230500	41.63	0.28	0.68	41.66	41.66	41.63	94
1738971300	41.3475	-0.27	-0.64	41.3475	41.3475	41.3475	0
1738884900	41.6152	0.34	0.81	41.6152	41.6152	41.6152	0
1738798500	41.2797	0.37	0.89	41.0266	41.2797	41.0266	975
1738712100	40.9145	0.46	1.14	40.9145	40.9145	40.9145	1
1738625700	40.4528	-0.44	-1.07	40.4528	40.4528	40.4528	0
1738366500	40.89	-0.36	-0.87	41.25	41.25	40.89	687
1738280100	41.2502	0.5	1.23	41.2502	41.2502	41.2502	0
1738193700	40.747	-0.07	-0.18	40.74	40.747	40.68	815
1738107300	40.82	0.3	0.75	40.54	40.82	40.54	1
1738020900	40.5181	-0.37	-0.90	40.544	40.544	40.5	358
1737761700	40.885	0.36	0.90	40.885	40.885	40.885	3
1737675300	40.52	0	0.00	40.52	40.52	40.52	0
1737588900	40.52	-0.19	-0.46	40.62	40.642	40.52	1054
1737502500	40.7056	0.61	1.53	40.63	40.7056	40.63	116
1737156900	40.0911	0.29	0.73	40.0911	40.0911	40.0911	0
1737070500	39.8	-0.11	-0.27	39.95	39.95	39.8	3
1736984100	39.908	0.53	1.36	39.908	39.908	39.908	0
1736897700	39.3739	-0.05	-0.12	39.3739	39.3739	39.3739	2
1736811300	39.42	0.11	0.28	38.98	39.42	38.98	23
1736552100	39.3088	-0.53	-1.33	39.18	39.3088	39.18	537
1736379300	39.84	-0.21	-0.52	39.94	39.94	39.84	0
1736292900	40.05	-0.6	-1.49	40.59	40.59	40.05	158
1736206500	40.6542	0.32	0.80	40.6542	40.6542	40.6542	43
1735947300	40.33	0.08	0.20	40.33	40.33	40.33	31
1735860900	40.25	0.37	0.93	40.01	40.25	40	518
1735688100	39.88	-0.27	-0.67	39.87	40.32	39.87	1569
1735601700	40.15	0.2	0.50	40.08	40.22	39.94	2611
1735342500	39.9496	-0.17	-0.42	39.9496	39.9496	39.9496	0
1735256100	40.1173	0.15	0.38	40.1173	40.1173	40.1173	1
1735077840	39.9663	0.08	0.19	39.9663	39.9663	39.9663	1
1734996900	39.89	-0.13	-0.32	39.9	39.9	39.89	174
1734737700	40.02	0.25	0.63	39.69	40.02	39.69	882
1734651300	39.7698	0.02	0.05	39.7698	39.7698	39.7698	0
1734564900	39.75	-0.62	-1.54	39.75	39.75	39.75	6
1734478500	40.37	-0.44	-1.09	40.37	40.37	40.37	0
1734392100	40.8134	-0.1	-0.25	40.8134	40.8134	40.8134	0

First Trust Developed Mk...

Karnov Group AB (PK)

Tres Or Resouces (PK)

Engineered Support Systems

BNP Paribas Issuance

Summit Healthcare Acquis...

Leonteq Securities

Vontobel Financial Produ...

5E Advanced Materials

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관