First Trust Exchange Traded Fund VI First Trust BuyWrite Income【FTHI】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 Exchange Traded Fund VI First Trust BuyWrite Income (FTHI)
First Trust Exchange Traded Fund VI First Trust BuyWrite Income (FTHI) 과거

First Trust Exchange Traded Fund VI First Trust BuyWrite Income (FTHI)

23.60

-0.03

(-0.13%)

마감 27 1월 6:00AM

23.61

0.01

(0.04%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1	-0.42194092827	23.7	23.71	23.49	383971	23.59524256	SP
4	0.04	0.169779286927	23.56	23.71	22.76	285958	23.37619249	SP
12	0.59	2.5641025641	23.01	24.0599	22.76	264220	23.55064175	SP
26	1.14	5.07569011576	22.46	24.0599	21.2077	226569	23.15406106	SP
52	1.91	8.80590133702	21.69	24.0599	21.2077	223560	22.72624373	SP
156	2.26	10.5904404873	21.34	24.0599	18.24	121150	21.89287972	SP
260	0.6	2.60869565217	23	24.0599	10.63	78017	21.75337846	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737761700	23.6	0.04	0.17	23.65	23.67	23.56	753310
1737675300	23.56	0	0.00	23.56	23.56	23.56	0
1737588900	23.56	-0.14	-0.59	23.61	23.61	23.53	537606
1737502500	23.7	0.16	0.68	23.65	23.71	23.59	332590
1737156900	23.54	0.14	0.60	23.7	23.7	23.49	283792
1737070500	23.4	-0.03	-0.13	23.45	23.46	23.36	329452
1736984100	23.43	0.33	1.43	23.44	23.4598	23.3101	218303
1736897700	23.1	0.06	0.26	23.15	23.17	22.95	249924
1736811300	23.04	0.01	0.04	22.88	23.05	22.76	305788
1736552100	23.03	-0.36	-1.54	23.29	23.29	22.95	424329
1736379300	23.39	0.04	0.17	23.35	23.405	23.24	216686
1736292900	23.35	-0.24	-1.02	23.67	23.67	23.27	348148
1736206500	23.59	0.06	0.25	23.66	23.6964	23.535	158547
1735947300	23.53	0.25	1.07	23.41	23.55	23.36	425252
1735860900	23.28	0.01	0.04	23.27	23.4452	23.13	262758
1735688100	23.27	-0.06	-0.26	23.47	23.47	23.22	254075
1735601700	23.33	-0.17	-0.72	23.37	23.415	23.1964	215969
1735342500	23.5	-0.2	-0.84	23.62	23.65	23.3601	112317
1735256100	23.7	0.01	0.04	23.69	23.71	23.6	164032
1735077840	23.69	0.09	0.38	23.65	23.69	23.528	106657
1734996900	23.6	0.23	0.98	23.4	23.6	23.26	232676
1734737700	23.37	0.15	0.65	23.19	23.49	23.08	231784
1734651300	23.22	0.01	0.04	23.43	23.43	23.2101	211508
1734564900	23.21	-0.59	-2.48	23.83	23.83	23.18	297449
1734478500	23.8	-0.07	-0.29	23.84	23.84	23.7419	251433
1734392100	23.87	0.06	0.25	23.86	23.9	23.825	210981
1734132900	23.81	-0.15	-0.63	23.92	23.92	23.7501	244006
1734046500	23.96	-0.06	-0.25	24.02	24.02	23.955	194084
1733960100	24.02	0.11	0.46	23.99	24.0599	23.94	205290
1733873700	23.91	-0.03	-0.13	23.96	23.98	23.895	453071
1733787300	23.94	-0.06	-0.25	24.09	24.09	23.91	184916
1733528100	24	0.04	0.17	24.01	24.01	23.9373	202236
1733441700	23.96	0.02	0.08	24.02	24.02	23.915	181521
1733355300	23.94	0.07	0.29	23.92	23.94	23.8712	191346
1733268900	23.87	0.02	0.08	23.87	23.8835	23.82	191306
1733182500	23.85	0.02	0.08	23.86	23.87	23.7813	234866
1732917840	23.83	0.05	0.21	23.92	23.92	23.77	137107
1732750500	23.78	-0.03	-0.13	23.89	23.89	23.7301	182665
1732664100	23.81	0.08	0.34	23.76	23.86	23.725	154982
1732577700	23.73	0.05	0.21	23.92	23.92	23.6725	220172
1732318500	23.68	0.1	0.42	23.62	23.69	23.5802	329109
1732232100	23.58	-0.05	-0.21	23.65	23.65	23.4134	288055
1732145700	23.63	-0.02	-0.08	23.65	23.65	23.51	506824
1732059300	23.65	0.25	1.07	23.42	23.66	23.415	564781
1731972900	23.4	-0.07	-0.30	23.46	23.5299	23.38	1760383
1731713700	23.47	-0.24	-1.01	23.69	23.69	23.38	198744
1731627300	23.71	-0.05	-0.21	23.81	23.81	23.6528	175981
1731540900	23.76	-0.02	-0.08	23.84	23.84	23.7401	193436
1731454500	23.78	-0.08	-0.34	23.86	23.86	23.73	183501
1731368100	23.86	0.04	0.17	23.81	23.9	23.81	127794
1731108900	23.82	0.07	0.29	23.78	23.84	23.77	243468
1731022500	23.75	0.09	0.38	23.7	23.78	23.68	154450
1730936100	23.66	0.44	1.89	23.6	23.66	23.4913	122362
1730849700	23.22	0.27	1.18	22.98	23.22	22.98	173782
1730763300	22.95	-0.01	-0.04	22.97	23.025	22.88	190440
1730500500	22.96	0.06	0.26	23.01	23.1094	22.95	145272
1730414100	22.9	-0.26	-1.12	23.16	23.16	22.86	292125
1730327700	23.16	-0.02	-0.09	23.21	23.28	23.15	184318
1730241300	23.18	0.04	0.17	23.11	23.19	23.01	158507
1730154900	23.14	0.08	0.35	23.1	23.17	23.1	221470

First Trust Exchange Tra...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관