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

다우존스 지수

실시간 차트, 분석 도구 및 가격을 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)

41.3475

-0.2677

(-0.64%)

마감 10 2월 6:00AM

41.3475

0.00

(0.00%)

시간외 거래: 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0975	0.236363636364	41.25	41.6152	40.4528	333	41.11849188	SP
4	2.1675	5.53215926493	39.18	41.6152	38.98	254	40.63418028	SP
12	1.0175	2.52293577982	40.33	42.057	38.98	1094	40.83370543	SP
26	2.6637	6.88582817614	38.6838	44.2308	38.6838	735	41.50305054	SP
52	1.2965	3.2371226686	40.051	44.2308	38.54	588	41.43991981	SP
156	-1.7025	-3.95470383275	43.05	45.49	31.93	945	39.35024528	SP
260	4.5625	12.4031534593	36.785	52.32	22.32	1304	39.2624428	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	40.22	40.4528	40.22	1324
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	100
1736292900	40.05	-0.6	-1.49	40.62	40.62	40.05	159
1736206500	40.6542	0.32	0.80	40.63	40.6542	40.63	86
1735947300	40.33	0.08	0.20	40.18	40.33	40.18	63
1735860900	40.25	0.37	0.93	40.185	40.25	40	519
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	39.42	40.02	39.42	1033
1734651300	39.7698	0.02	0.05	39.7698	39.7698	39.7698	0
1734564900	39.75	-0.62	-1.54	40.55	40.55	39.75	7
1734478500	40.37	-0.44	-1.09	40.64	40.64	40.37	1
1734392100	40.8134	-0.1	-0.25	40.8134	40.8134	40.8134	0
1734132900	40.917	-0.73	-1.76	40.917	40.917	40.917	4
1734046500	41.6481	-0.41	-0.97	41.93	41.93	41.6481	47
1733960100	42.057	0.52	1.25	41.82	42.057	41.82	177
1733873700	41.5369	-0.03	-0.08	41.5369	41.5369	41.5369	0
1733787300	41.57	-0.31	-0.73	41.94	41.94	41.57	1
1733528100	41.875	-0.07	-0.16	41.875	41.875	41.875	1
1733441700	41.9427	0.06	0.13	41.9427	41.9427	41.9427	7
1733355300	41.8873	-0.12	-0.29	41.8873	41.8873	41.8873	7
1733268900	42.011	0.64	1.55	42.011	42.011	42.011	4
1733182500	41.37	-0.11	-0.25	41.34	41.43	41.34	384
1732917840	41.475	0.52	1.26	41.47	41.475	41.47	86
1732750500	40.9581	0.13	0.32	40.86	40.9581	40.86	251
1732664100	40.828	-0.14	-0.34	40.828	40.828	40.828	5
1732577700	40.9675	-0.1	-0.25	40.925	40.9675	40.925	266
1732318500	41.07	0.33	0.81	40.765	41.07	40.765	52
1732232100	40.7406	0.01	0.02	40.7406	40.7406	40.7406	0
1732145700	40.7317	-0.21	-0.51	40.7317	40.7317	40.7317	0
1732059300	40.9398	-0.05	-0.12	40.9	41	40.79	46932
1731972900	40.99	0.65	1.61	40.55	40.99	40.55	113
1731713700	40.34	-0.15	-0.38	40.33	40.34	40.33	160
1731627300	40.4943	-0.06	-0.15	40.4809	40.4943	40.4809	174
1731540900	40.5548	-0.5	-1.21	40.49	40.59	40.43	802
1731454500	41.05	-0.39	-0.94	41.12	41.12	41.05	45
1731368100	41.441	0.01	0.02	41.71	41.71	41.3901	405

First Trust Developed Mk...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관