First Trust Dividend Strength ETF【FTDS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
First Trust Dividend Strength ETF (FTDS)
First Trust Dividend Strength ETF (FTDS) 과거

First Trust Dividend Strength ETF (FTDS)

51.6078

-0.42

(-0.81%)

마감 27 2월 6:00AM

51.6078

0.00

( 0.00% )

시간외 단일가: 6:09PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1822	-0.351805367832	51.79	52.27	51.365	1359	51.648477	SP
4	-1.5016	-2.82737142577	53.1094	53.1382	51.365	2240	52.13902283	SP
12	-2.6822	-4.940504697	54.29	54.3	49.8258	2142	51.94952039	SP
26	-0.1532	-0.295975734626	51.761	55.3304	49.69	1655	52.37791045	SP
52	4.4428	9.41969680907	47.165	55.3304	46.915	1561	50.7979448	SP
156	6.0578	13.2992316136	45.55	55.3304	39.06	1664	45.69214592	SP
260	6.0578	13.2992316136	45.55	55.3304	39.06	1664	45.69214592	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740612900	51.6078	-0.42	-0.81	51.87	51.88	51.5808	1339
1740526500	52.03	0.49	0.95	51.54	52.03	51.54	812
1740440100	51.5411	0.18	0.34	51.64	51.64	51.5411	3494
1740180900	51.365	-0.91	-1.73	52.03	52.03	51.365	657
1740094500	52.27	-0.06	-0.11	51.79	52.27	51.79	492
1740008100	52.33	0.23	0.44	52.1758	52.33	52.1758	910
1739921700	52.1002	0.41	0.79	51.95	52.1026	51.95	1425
1739576100	51.69	-0.2	-0.39	51.97	51.97	51.54	1900
1739489700	51.8942	0.51	0.99	51.7	51.8942	51.44	1699
1739403300	51.385	-0.63	-1.21	51.6	51.6	51.385	661
1739316900	52.0138	0.25	0.48	51.91	52.04	51.91	1146
1739230500	51.765	0.17	0.33	51.99	51.99	51.765	752
1738971300	51.595	-0.33	-0.63	51.6748	51.6748	51.595	258
1738884900	51.92	-0.56	-1.06	52.02	52.02	51.915	1156
1738798500	52.476	0.27	0.52	52.41	52.476	52.3729	6415
1738712100	52.2029	0.15	0.30	52.24	52.35	52.09	1523
1738625700	52.049	-0.48	-0.92	51.5978	52.165	51.5978	9135
1738366500	52.5309	-0.42	-0.80	53.06	53.06	52.5309	7164
1738280100	52.954	0.45	0.86	53.1094	53.1382	52.86	2209
1738193700	52.5025	-0.18	-0.35	52.72	52.72	52.5025	913
1738107300	52.6861	-0.67	-1.26	53.37	53.37	52.605	1504
1738020900	53.36	0.83	1.58	52.92	53.36	52.92	877
1737761700	52.53	0.13	0.26	52.84	52.84	52.52	3128
1737675300	52.395	0	0.00	52.395	52.395	52.395	0
1737588900	52.395	-0.36	-0.67	52.93	52.93	52.3467	2551
1737502500	52.7502	0.36	0.68	52.91	52.91	52.5601	3039
1737156900	52.3928	0.24	0.46	52.3501	52.53	52.3501	412
1737070500	52.1535	0.29	0.55	51.91	52.1535	51.91	329
1736984100	51.8684	0.46	0.90	51.93	51.98	51.71	2435
1736897700	51.4048	0.61	1.20	51.21	51.4048	51.21	335
1736811300	50.795	0.67	1.33	50.75	50.91	50.72	784
1736552100	50.1291	-0.53	-1.04	49.9415	50.25	49.9415	1657
1736379300	50.6554	-0	-0.01	50.49	50.6554	50.46	657
1736292900	50.6584	-0.05	-0.10	50.795	50.88	50.5222	3280
1736206500	50.71	0.2	0.40	51.12	51.12	50.71	547
1735947300	50.51	0.15	0.30	50.6328	50.6328	50.5066	1413
1735860900	50.3572	-0.19	-0.38	50.3572	50.3572	50.3572	429
1735688100	50.5478	0.09	0.17	50.74	50.74	50.5478	722
1735601700	50.46	-0.26	-0.50	50.2543	50.46	50.2543	1159
1735342500	50.715	-0.31	-0.60	50.7812	50.7812	50.44	582
1735256100	51.02	0.19	0.38	50.8595	51.02	50.782	6767
1735077840	50.8262	0.31	0.62	50.71	50.8262	50.45	5870
1734996900	50.5136	0.16	0.31	50.0922	50.5136	50.0922	385
1734737700	50.3572	0.53	1.07	50.07	50.585	50.07	8591
1734651300	49.8258	-0.48	-0.96	49.925	49.925	49.8258	676
1734564900	50.3069	-1.51	-2.91	51.12	51.12	50.3069	822
1734478500	51.8154	-0.56	-1.08	51.865	51.89	51.67	1463
1734392100	52.3789	-0.28	-0.52	52.7	52.76	52.25	3959
1734132900	52.655	-0.41	-0.77	52.5269	52.655	52.5269	233
1734046500	53.0611	-0.32	-0.61	53.15	53.23	53.0611	972
1733960100	53.386	0.18	0.35	53.41	53.42	53.386	1665
1733873700	53.2022	-0.44	-0.82	53.0925	53.5192	53.0925	385
1733787300	53.6433	-0.09	-0.16	54.1099	54.25	53.6433	8650
1733528100	53.7292	-0.42	-0.78	53.8881	53.8881	53.6413	2215
1733441700	54.1523	-0.19	-0.34	54.29	54.3	54.1523	2887
1733355300	54.3396	-0.29	-0.53	54.27	54.3396	54.1155	826
1733268900	54.627	-0.27	-0.49	54.68	54.8	54.627	2131
1733182500	54.8974	-0.21	-0.38	54.84	54.96	54.78	1309
1732917840	55.1069	0.18	0.33	54.96	55.12	54.96	193
1732750500	54.925	-0.03	-0.05	55.0181	55.02	54.925	1546

First Trust Dividend Str...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관