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

18.90

-0.73

(-3.72%)

종가: 11 3월 5:00AM

18.90

0.00

( 0.00% )

시간외 거래: 5:01AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.46	-7.17092337917	20.36	20.4445	18.9	190281	19.75521615	SP
4	-2.23	-10.553715097	21.13	21.36	18.9	185539	20.56709835	SP
12	-2.4	-11.2676056338	21.3	21.36	18.9	210491	20.85760336	SP
26	-0.94	-4.73790322581	19.84	21.4922	18.9	183126	20.80374358	SP
52	-1.53	-7.48898678414	20.43	21.4922	18.23	154660	20.56040978	SP
156	-1.89	-9.09090909091	20.79	21.805	17.44	79912	20.24594664	SP
260	-1.89	-9.09090909091	20.79	21.805	17.44	79912	20.24594664	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390500	19.63	0.15	0.77	19.45	19.63	19.165	139527
1741304100	19.48	-0.54	-2.70	19.64	19.83	19.39	179058
1741217700	20.02	0.26	1.32	19.77	20.05	19.63	97719
1741131300	19.76	-0.15	-0.75	19.73	20.049	19.48	199330
1741044900	19.91	-0.44	-2.16	20.36	20.4445	19.81	273146
1740785700	20.35	0.3	1.50	20.03	20.35	19.92	171891
1740699300	20.05	-0.45	-2.20	20.62	20.62	20.035	243117
1740612900	20.5	0.05	0.24	20.51	20.67	20.4101	122134
1740526500	20.45	-0.13	-0.63	20.55	20.59	20.28	188060
1740440100	20.58	-0.12	-0.58	20.79	20.79	20.55	188679
1740180900	20.7	-0.54	-2.54	21.05	21.05	20.66	191620
1740094500	21.24	-0.08	-0.38	21.29	21.29	21.1	163764
1740008100	21.32	0.03	0.14	21.28	21.33	21.23	156752
1739921700	21.29	-0.03	-0.14	21.32	21.32	21.22	209678
1739576100	21.32	0.04	0.19	21.29	21.33	21.26	147267
1739489700	21.28	0.2	0.95	21.17	21.31	21.15	226165
1739403300	21.08	0	0.00	20.97	21.18	20.9408	178225
1739316900	21.08	-0.04	-0.19	21.07	21.085	21.01	121210
1739230500	21.12	0.09	0.43	21.13	21.15	21.07	167539
1738971300	21.03	-0.14	-0.66	21.19	21.23	20.9701	134394
1738884900	21.17	0.04	0.19	21.13	21.17	21.04	176945
1738798500	21.13	0.09	0.43	21.04	21.13	21	143452
1738712100	21.04	0.13	0.62	20.9593	21.05	20.9209	190059
1738625700	20.91	-0.14	-0.67	21.23	21.23	20.69	216981
1738366500	21.05	-0.07	-0.33	21.21	21.25	20.99	240773
1738280100	21.12	0.13	0.62	21.1	21.17	21	226558
1738193700	20.99	-0.05	-0.24	21.05	21.05	20.8658	254640
1738107300	21.04	0.26	1.25	20.93	21.08	20.784	687689
1738020900	20.78	-0.45	-2.12	20.9	20.9	20.62	1606491
1737761700	21.23	0.05	0.24	21.25	21.3077	21.19	496385
1737675300	21.18	0	0.00	21.18	21.18	21.18	0
1737588900	21.18	-0.08	-0.38	21.21	21.22	21.16	166591
1737502500	21.26	0.15	0.71	21.2	21.26	21.1	159152
1737156900	21.11	0.17	0.81	21.14	21.1797	21.0709	124998
1737070500	20.94	-0.07	-0.33	21.06	21.06	20.94	105941
1736984100	21.01	0.35	1.69	20.94	21.03	20.9001	105236
1736897700	20.66	-0.01	-0.05	20.75	20.8	20.5555	160781
1736811300	20.67	-0.02	-0.10	20.58	20.68	20.44	135145
1736552100	20.69	-0.27	-1.29	20.815	20.82	20.54	122503
1736379300	20.96	0.05	0.24	20.91	20.988	20.8047	101833
1736292900	20.91	-0.28	-1.32	21.215	21.22	20.83	179951
1736206500	21.19	0.14	0.67	21.19	21.259	21.1131	180932
1735947300	21.05	0.25	1.20	20.964	21.06	20.875	57079
1735860900	20.8	-0.02	-0.10	21.08	21.08	20.65	105298
1735688100	20.82	-0.17	-0.81	21.01	21.02	20.81	61888
1735601700	20.99	-0.13	-0.62	20.91	21.03	20.79	238785
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

First Trust Exchange Tra...

BNP Paribas Issuance

UBS LUX FUND SOLUTIONS -...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관