First Trust SMID Capital Strength ETF【FSCS】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
First Trust SMID Capital Strength ETF (FSCS)
First Trust SMID Capital Strength ETF (FSCS) 과거

First Trust SMID Capital Strength ETF (FSCS)

37.5622

0.54

(1.45%)

마감 22 11월 6:00AM

37.5622

0.00

( 0.00% )

시간외 단일가: 6:09PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.6322	1.71188735445	36.93	37.6149	36.7	3464	37.00857985	SP
4	2.0822	5.8686583991	35.48	38.07	34.98	5116	37.22181632	SP
12	3.0472	8.8286252354	34.515	38.07	33.06	3156	35.92563027	SP
26	5.7822	18.1944619257	31.78	38.07	31.36	2591	34.88912688	SP
52	5.7822	18.1944619257	31.78	38.07	31.36	2591	34.88912688	SP
156	5.7822	18.1944619257	31.78	38.07	31.36	2591	34.88912688	SP
260	5.7822	18.1944619257	31.78	38.07	31.36	2591	34.88912688	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732232100	37.5622	0.54	1.45	37.2402	37.6149	37.24	3296
1732145700	37.0243	0.2	0.53	36.7	37.11	36.7	1535
1732059300	36.8274	-0.12	-0.33	36.72	36.91	36.72	3534
1731972900	36.9496	0.1	0.27	37.1	37.1	36.9496	2122
1731713700	36.85	-0.48	-1.29	36.93	37.15	36.85	6832
1731627300	37.33	-0.39	-1.04	37.98	37.98	37.283	2547
1731540900	37.7234	-0.1	-0.27	37.94	38.07	37.7234	1711
1731454500	37.8266	-0.12	-0.33	37.9	37.9327	37.77	39761
1731368100	37.95	0.21	0.56	37.54	37.95	37.54	21
1731108900	37.74	0.4	1.07	37.39	37.83	37.39	15493
1731022500	37.3403	-0.27	-0.73	37.38	37.61	37.3403	3414
1730936100	37.6133	1.69	4.71	37.46	37.71	37.32	4924
1730849700	35.92	0.58	1.64	35.3	35.92	35.3	1139
1730763300	35.34	0.14	0.40	35.49	35.49	35.31	4117
1730500500	35.2002	0.1	0.28	35.26	35.26	35.2002	161
1730414100	35.1031	-0.28	-0.79	35.2401	35.2401	35.1031	657
1730327700	35.3832	0.01	0.02	35.5	35.5	35.3832	4055
1730241300	35.375	0.02	0.04	35.352	35.375	35.3516	4114
1730154900	35.3598	0.27	0.77	35.38	35.39	35.33	1155
1729895700	35.09	-0.1	-0.28	35.48	35.48	34.98	1741
1729809300	35.19	0.08	0.23	35.48	35.48	35.0992	623
1729722900	35.11	-0.11	-0.31	34.93	35.227	34.93	2607
1729636500	35.2178	-0.2	-0.55	35.08	35.2178	35.08	202
1729550100	35.4142	-0.38	-1.06	35.4279	35.54	35.4142	626
1729290900	35.7942	-0.11	-0.32	35.88	35.88	35.7942	623
1729204500	35.9075	0.12	0.33	35.9075	35.9075	35.9075	122
1729118100	35.79	0.16	0.45	35.8	35.9	35.79	648
1729031700	35.6303	-0.11	-0.31	35.97	35.97	35.6303	183
1728945300	35.7414	0.22	0.62	35.57	35.7414	35.57	361
1728686100	35.5223	0.5	1.43	35.46	35.5223	35.395	739
1728599700	35.0224	-0.19	-0.55	34.88	35.0224	34.88	153
1728513300	35.215	0.26	0.74	35.215	35.215	35.215	53
1728426900	34.9547	0.05	0.16	35.05	35.05	34.87	1871
1728340500	34.9	-0.24	-0.68	35.33	35.33	34.9	64
1728081300	35.1407	0.34	0.96	34.905	35.1407	34.905	306
1727994900	34.8053	-0.07	-0.21	34.74	34.8053	34.74	701
1727908500	34.88	-0.2	-0.57	34.93	35.0099	34.88	178
1727822100	35.08	-0.19	-0.54	35.45	35.45	34.85	4983
1727735700	35.27	0.12	0.34	35.35	35.35	34.9399	1809
1727476500	35.15	0.07	0.19	35.4	35.4	35.05	3085
1727390100	35.084	0.15	0.44	34.99	35.12	34.99	674
1727303700	34.9319	-0.2	-0.56	35.15	35.16	34.9319	1158
1727217300	35.13	-0.05	-0.13	35.21	35.28	35.13	79
1727130900	35.1761	0.22	0.64	34.98	35.1761	34.98	594
1726871700	34.9528	-0.23	-0.66	34.95	34.9528	34.95	261
1726785300	35.1842	0.57	1.65	35.125	35.24	35.125	3944
1726698900	34.6141	-0.15	-0.42	34.69	34.93	34.6141	563
1726612500	34.76	0.19	0.55	34.88	34.88	34.61	1127
1726526100	34.5688	0.28	0.80	34.56	34.64	34.49	964
1726266900	34.2928	0.4	1.19	34.26	34.41	34.16	9606
1726180500	33.89	0.28	0.85	33.84	33.89	33.56	4037
1726094100	33.6053	-0	-0.01	33.06	33.6053	33.06	18461
1726007700	33.61	-0.1	-0.29	33.61	33.61	33.61	31
1725921300	33.7089	0.23	0.69	33.86	33.86	33.7089	994
1725662100	33.4788	-0.38	-1.12	33.58	33.63	33.4788	768
1725575700	33.8584	-0.23	-0.68	33.97	33.97	33.8584	5237
1725489300	34.09	-0.13	-0.38	34.02	34.3	34.02	13863
1725402900	34.22	-0.6	-1.72	34.43	34.51	34.22	409
1725057300	34.8176	0.3	0.88	34.515	34.8176	34.4001	1181
1724970900	34.5149	0.13	0.37	34.5201	34.76	34.49	2999
1724884500	34.3892	-0.06	-0.18	34.4132	34.43	34.2801	913
1724798100	34.45	-0.1	-0.28	34.4	34.45	34.36	2125
1724711700	34.5461	-0.03	-0.10	34.82	34.82	34.5461	5000
1724452500	34.58	0.56	1.65	34.43	34.58	34.43	967
1724366100	34.0185	-0.12	-0.36	34.14	34.14	34.0185	520

First Trust SMID Capital...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관