First Trust Exchange Traded Fund VI Nasdaq BuyWrite Income ETF【FTQI】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 Nasdaq BuyWrite Income ETF (FTQI)
First Trust Exchange Traded Fund VI Nasdaq BuyWrite Income ETF (FTQI) 과거

First Trust Exchange Traded Fund VI Nasdaq BuyWrite Income ETF (FTQI)

21.12

-0.21

(-0.98%)

마감 28 12월 6:00AM

21.12

0.00

( 0.00% )

시간외 단일가: 10:13PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.12	0.571428571429	21	21.33	20.87	136200	21.22061641	SP
4	-0.0592	-0.279519528594	21.1792	21.4922	20.63	123517	21.21880743	SP
12	0.6607	3.22933824715	20.4593	21.4922	20.2101	174117	20.84643345	SP
26	0.68	3.32681017613	20.44	21.4922	18.74	143209	20.54177176	SP
52	1.385	7.01798834558	19.735	21.4922	18.74	133807	20.40396749	SP
156	0.33	1.5873015873	20.79	21.805	17.44	69227	20.11202909	SP
260	0.33	1.5873015873	20.79	21.805	17.44	69227	20.11202909	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735342500	21.12	-0.21	-0.98	21.17	21.17	20.9801	32563
1735256100	21.33	0.03	0.14	21.3	21.33	21.22	133768
1735077840	21.3	0.2	0.95	21.2	21.3	21.1302	171469
1734996900	21.1	0.15	0.72	21	21.11	20.87	206999
1734737700	20.95	0.14	0.67	20.6651	21.09	20.63	129927
1734651300	20.81	-0.01	-0.05	20.97	20.9902	20.8076	94320
1734564900	20.82	-0.42	-1.98	21.26	21.26	20.81	215816
1734478500	21.24	-0.04	-0.19	21.25	21.26	21.18	159983
1734392100	21.28	0.03	0.14	21.25	21.315	21.24	113048
1734132900	21.25	-0.17	-0.79	21.29	21.3	21.17	144531
1734046500	21.42	-0.04	-0.19	21.4922	21.4922	21.37	163709
1733960100	21.46	0.12	0.56	21.39	21.47	21.37	66238
1733873700	21.34	-0.04	-0.19	21.38	21.41	21.305	108967
1733787300	21.38	-0.08	-0.37	21.46	21.46	21.34	131133
1733528100	21.46	0.06	0.28	21.47	21.47	21.3887	102060
1733441700	21.4	0.03	0.14	21.42	21.45	21.3734	78375
1733355300	21.37	0.1	0.47	21.35	21.425	21.32	127462
1733268900	21.27	0.08	0.38	21.2	21.28	21.1801	90013
1733182500	21.19	0.01	0.05	21.1792	21.22	21.1501	76441
1732917840	21.18	0.1	0.47	21.2	21.21	21.0905	80131
1732750500	21.08	-0.04	-0.19	21.15	21.15	20.99	81636
1732664100	21.12	0.14	0.67	21.06	21.13	21.0187	82568
1732577700	20.98	0.09	0.43	21.0339	21.0339	20.91	151261
1732318500	20.89	0.12	0.58	20.8	20.89	20.7732	206101
1732232100	20.77	-0.12	-0.57	20.795	20.845	20.65	306097
1732145700	20.89	0	0.00	20.95	20.95	20.74	1524351
1732059300	20.89	0.19	0.92	20.69	20.89	20.66	87931
1731972900	20.7	0.03	0.15	20.74	20.795	20.63	1899218
1731713700	20.67	-0.27	-1.29	20.81	20.82	20.57	87419
1731627300	20.94	-0.11	-0.52	21.044	21.044	20.9101	100778
1731540900	21.05	-0.04	-0.19	21.095	21.1499	21.0401	63820
1731454500	21.09	-0.04	-0.19	21.13	21.185	21.0176	108928
1731368100	21.13	0.02	0.09	21.14	21.1584	21.1	65719
1731108900	21.11	0.16	0.76	21	21.14	21	108171
1731022500	20.95	0.07	0.34	20.97	20.97	20.9004	86762
1730936100	20.88	0.37	1.80	20.9999	20.9999	20.6801	90942
1730849700	20.51	0.21	1.03	20.3659	20.51	20.3659	61155
1730763300	20.3	0.01	0.05	20.29	20.37	20.2236	110295
1730500500	20.29	0.06	0.30	20.2908	20.4131	20.26	156273
1730414100	20.23	-0.31	-1.51	20.42	20.42	20.2101	168422
1730327700	20.54	-0.08	-0.39	20.62	20.64	20.5161	80426
1730241300	20.62	0.04	0.19	20.53	20.62	20.5	119162
1730154900	20.58	0.08	0.39	20.61	20.62	20.5549	95725
1729895700	20.5	0.1	0.49	20.46	20.6	20.46	110676
1729809300	20.4	0.01	0.05	20.43	20.48	20.4	208040
1729722900	20.39	-0.14	-0.68	20.51	20.5223	20.3035	170677
1729636500	20.53	-0.24	-1.16	20.48	20.55	20.465	124157
1729550100	20.77	-0.04	-0.19	20.83	20.83	20.6684	182825
1729290900	20.81	0.07	0.34	20.82	20.82	20.76	90200
1729204500	20.74	0.01	0.05	20.83	20.83	20.7194	159528
1729118100	20.73	0.04	0.19	20.7	20.74	20.635	113958
1729031700	20.69	0.01	0.05	20.73	20.74	20.655	143901
1728945300	20.68	0.06	0.29	20.65	20.68	20.6101	65111
1728686100	20.62	0.09	0.44	20.53	20.6231	20.53	72789
1728599700	20.53	-0.03	-0.15	20.53	20.55	20.49	109907
1728513300	20.56	0.06	0.29	20.5	20.57	20.475	82979
1728426900	20.5	0.16	0.79	20.42	20.51	20.42	114725
1728340500	20.34	-0.14	-0.68	20.4593	20.4593	20.31	79228
1728081300	20.48	0.18	0.89	20.47	20.49	20.36	106999
1727994900	20.3	-0.04	-0.20	20.31	20.38	20.27	73784
1727908500	20.34	0.01	0.05	20.32	20.37	20.25	83878
1727822100	20.33	-0.15	-0.73	20.46	20.46	20.2113	104250
1727735520	20.48	0.09	0.44	20.4074	20.4838	20.3332	83427

First Trust Exchange Tra...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관