First Trust Growth Strength ETF【FTGS】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
First Trust Growth Strength ETF (FTGS)
First Trust Growth Strength ETF (FTGS) 과거

First Trust Growth Strength ETF (FTGS)

31.32

-0.10

( -0.32% )

업데이트: 01:23:39

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.17	-3.60110803324	32.49	32.54	31.19	219843	31.95528892	SP
4	-1.37	-4.1908840624	32.69	32.95	31.19	251035	32.40840487	SP
12	-1.97	-5.9176930009	33.29	33.35	31.04	271753	32.11784482	SP
26	0.07	0.224	31.25	33.38	29.3199	234511	31.84395873	SP
52	1.98	6.74846625767	29.34	33.38	28.31	213302	31.06583527	SP
156	10.9	53.3790401567	20.42	33.38	19.849	101217	30.52721212	SP
260	10.9	53.3790401567	20.42	33.38	19.849	101217	30.52721212	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	31.42	-0.68	-2.12	32.17	32.17	31.3101	376564
1740094500	32.1	-0.27	-0.83	32.36	32.36	31.87	140882
1740008100	32.369999	-0.17	-0.52	32.45	32.45	32.27	175046
1739921700	32.54	0.16	0.49	32.42	32.54	32.3403	178320
1739576100	32.38	0.05	0.15	32.31	32.4299	32.29	105785
1739489700	32.33	0.33	1.03	32.159999	32.33	32.0399	261624
1739403300	32	-0.26	-0.81	31.87	32.121	31.85	259709
1739316900	32.259999	-0.24	-0.74	32.35	32.35	32.13	185302
1739230500	32.5	0	0.00	32.63	32.63	32.4001	179768
1738971300	32.5	-0.18	-0.55	32.75	32.799999	32.4	202600
1738884900	32.68	0.03	0.09	32.7	32.759999	32.5037	269506
1738798500	32.65	0.34	1.05	32.4	32.65	32.24	286055
1738712100	32.31	-0.03	-0.09	32.229999	32.4397	32.2295	296364
1738625700	32.34	-0.12	-0.37	32	32.4699	31.85978	407395
1738366500	32.46	-0.43	-1.31	32.83	32.84	32.42	243263
1738280100	32.89	0.18	0.55	32.82	32.95	32.68	325025
1738193700	32.71	-0.13	-0.40	32.85	32.85	32.58	236571
1738107300	32.84	0.16	0.49	32.75	32.92	32.53	226138
1738020900	32.68	-0.52	-1.57	32.689999	32.7991	32.52	368312
1737761700	33.2	-0.05	-0.15	33.35	33.35	33.13	194897
1737675300	33.25	0	0.00	33.25	33.25	33.25	0
1737588900	33.25	0.33	1.00	33.15	33.338099	33.15	305463
1737502500	32.92	0.38	1.17	32.81	32.92	32.707099	355026
1737156900	32.54	0.17	0.53	32.6	32.6595	32.5	423053
1737070500	32.369999	0.25	0.78	32.22	32.45	32.17	236391
1736984100	32.119999	0.47	1.48	32.15	32.2	32	234319
1736897700	31.65	0.29	0.92	31.53	31.67	31.3299	502031
1736811300	31.36	0.09	0.29	31.08	31.36	31.04	331909
1736552100	31.27	-0.52	-1.64	31.55	31.6	31.15	304397
1736379300	31.79	0.14	0.44	31.54	31.79	31.47	342240
1736292900	31.65	-0.07	-0.22	31.8	31.83	31.4949	415056
1736206500	31.72	0.01	0.03	31.8334	31.97	31.64	228590
1735947300	31.71	0.34	1.08	31.56	31.75	31.44	409423
1735860900	31.37	-0.03	-0.10	31.6	31.7	31.15	719894
1735688100	31.4	-0.02	-0.06	31.53	31.55	31.3122	190872
1735601700	31.42	-0.29	-0.91	31.33	31.57	31.1468	1292007
1735342500	31.71	-0.28	-0.88	31.7977	31.8741	31.4801	140642
1735256100	31.99	0.03	0.09	31.86	32.0066	31.8	84199
1735077840	31.96	0.27	0.85	31.74	31.96	31.6569	176460
1734996900	31.69	0.08	0.25	31.55	31.69	31.35	218621
1734737700	31.61	0.34	1.09	31.12	31.8786	31.12	215596
1734651300	31.27	-0.01	-0.03	31.57	31.65	31.26	447702
1734564900	31.28	-1.08	-3.34	32.3925	32.395	31.27	271146
1734478500	32.36	-0.25	-0.77	32.4	32.47	32.299999	122250
1734392100	32.61	0.05	0.15	32.549999	32.689999	32.53	149743
1734132900	32.56	-0.16	-0.49	32.67	32.67	32.4701	162810
1734046500	32.72	-0.21	-0.64	32.869999	32.869999	32.7	322519
1733960100	32.93	0.26	0.80	32.82	32.96	32.7907	108140
1733873700	32.67	-0.25	-0.76	32.77	32.869999	32.59	157515
1733787300	32.92	-0.18	-0.54	33.159999	33.18	32.869999	105763
1733528100	33.1	-0.06	-0.18	33.25	33.25	33.063	104287
1733441700	33.159999	-0.15	-0.45	33.35	33.35	33.134999	140345
1733355300	33.31	0.1	0.30	33.31	33.34	33.189999	153067
1733268900	33.21	-0.01	-0.03	33.25	33.25	33.11	87582
1733182500	33.22	-0.03	-0.09	33.29	33.29	33.1072	135665
1732917840	33.25	0.08	0.24	33.28	33.32	33.21	73097
1732750500	33.17	-0.1	-0.30	33.299999	33.299999	33.07	216307
1732664100	33.27	0.08	0.24	33.25	33.29	33.0814	135198
1732577700	33.189999	0.11	0.33	33.34	33.38	33.1	241320

First Trust Growth Stren...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관