First Trust Nasdaq Bank【FTXO】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
채권
미국
NASDAQ
First Trust Nasdaq Bank (FTXO)
First Trust Nasdaq Bank (FTXO) 과거

First Trust Nasdaq Bank (FTXO)

34.19

-0.16

(-0.47%)

마감 01 2월 6:00AM

34.18

-0.01

(-0.03%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	BD
4	0	0	0	0	0	0	0	BD
12	0	0	0	0	0	0	0	BD
26	0	0	0	0	0	0	0	BD
52	0	0	0	0	0	0	0	BD
156	0	0	0	0	0	0	0	BD
260	0	0	0	0	0	0	0	BD

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	34.19	-0.16	-0.47	34.32	34.46	34.06	71075
1738280100	34.35	0.33	0.97	34.35	34.5603	34.04	53834
1738193700	34.02	-0.1	-0.29	34.03	34.5526	33.97	133209
1738107300	34.12	-0.15	-0.44	34.23	34.23	33.8303	105844
1738020900	34.27	0.22	0.65	34.04	34.2931	33.94	49097
1737761700	34.05	0.24	0.71	33.77	34.2308	33.77	58479
1737675300	33.81	0	0.00	33.81	33.81	33.81	0
1737588900	33.81	-0.35	-1.02	34.15	34.15	33.71	92921
1737502500	34.16	0.32	0.95	33.98	34.309	33.955	33643
1737156900	33.84	0.48	1.44	33.59	33.84	33.409999	33433
1737070500	33.36	-0.36	-1.07	33.33	33.56	33.13	67052
1736984100	33.72	1.06	3.25	33.68	33.83	33.4701	44927
1736897700	32.659999	0.73	2.29	32.189999	32.689999	32.159999	108586
1736811300	31.93	0.52	1.66	31.25	31.95	31.25	103848
1736552100	31.41	-0.86	-2.67	31.91	31.91	31.2212	112664
1736379300	32.27	0.02	0.06	32.15	32.32	31.9796	98994
1736292900	32.25	-0.07	-0.22	32.7	32.78	32.1	151919
1736206500	32.32	0.14	0.44	32.369999	32.9151	32.32	66083
1735947300	32.18	0.51	1.61	31.88	32.18	31.5225	163622
1735860900	31.6704	-0.14	-0.43	32.07	32.0857	31.5627	85821
1735688100	31.8086	0.01	0.03	31.99	32.1024	31.74	84014
1735601700	31.8	-0.27	-0.84	31.8	32.009999	31.57	1046373
1735342500	32.07	-0.29	-0.89	32.14	32.18	31.87	13753
1735256100	32.357	0.18	0.55	32.04	32.36	31.98	8613
1735077840	32.18	0.34	1.07	31.94	32.1801	31.94	5776
1734996900	31.84	0.03	0.09	31.64	31.89	31.57	17150
1734737700	31.81	0.59	1.88	31.15	32.02	31.15	22771
1734651300	31.2216	-0.12	-0.38	31.77	31.96	31.22	37203
1734564900	31.3419	-1.41	-4.32	32.85	32.909	31.28	20001
1734478500	32.755499	-0.59	-1.78	33.17	33.189999	32.6199	48400
1734392100	33.35	0.24	0.71	33.25	33.35	32.9664	24816
1734132900	33.1144	-0.37	-1.09	33.35	33.35	33	35429
1734046500	33.479999	-0.31	-0.92	33.77	33.85	33.43	31450
1733960100	33.79	0.03	0.09	34.08	34.11	33.75	27948
1733873700	33.76	-0.02	-0.05	33.88	34.15	33.595	39738
1733787300	33.7752	-0.57	-1.66	34.37	34.37	33.7752	30883
1733528100	34.3466	0.06	0.17	34.37	34.49	34.08	33257
1733441700	34.29	0.06	0.18	34.23	34.55	34.23	26124
1733355300	34.23	-0.07	-0.20	34.32	34.32	33.9307	34639
1733268900	34.3	-0.28	-0.81	34.69	34.69	34.19	91744
1733182500	34.58	-0.33	-0.95	34.99	34.99	34.49	14759
1732917840	34.91	-0.17	-0.48	35.16	35.16	34.86	11380
1732750500	35.08	-0.06	-0.17	35.32	35.415	34.98	25424
1732664100	35.14	-0.14	-0.39	35.23	35.23	34.9997	29563
1732577700	35.2766	0.45	1.28	35.07	35.575	35.07	260050
1732318500	34.83	0.66	1.93	34.22	34.83	34.1794	191113
1732232100	34.17	0.56	1.67	33.91	34.43	33.89	142061
1732145700	33.61	-0.14	-0.41	33.72	33.74	33.43	229689
1732059300	33.75	-0.15	-0.44	33.409999	33.85	33.31	38198
1731972900	33.9	0.01	0.03	33.97	34.05	33.85	162266
1731713700	33.89	0.11	0.33	33.73	34.02	33.66	247151
1731627300	33.78	-0.09	-0.25	34.02	34.0892	33.64	122508
1731540900	33.865	-0.12	-0.34	34.07	34.49	33.8372	239355
1731454500	33.98	-0.07	-0.21	33.94	34.2899	33.86	38092
1731368100	34.05	0.75	2.25	33.75	34.35	33.75	21449
1731108900	33.299999	0.2	0.60	33.22	33.4399	33.11	27209
1731022500	33.1	-1.09	-3.19	33.82	33.82	33.049999	30057
1730936100	34.19	3.67	12.02	32.869999	34.19	32.869999	104898
1730849700	30.5213	0.45	1.48	30.17	30.5888	30.17	9818
1730763300	30.0749	-0.34	-1.11	30.32	30.32	30.06	11413
1730500500	30.4134	-0.2	-0.64	30.81	30.84	30.4134	109237

First Trust Nasdaq Bank

VanEck UCITS ETFs

Leonteq Securities

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관