Hot Features
프리미엄
Amplify ETF Trust Amplify COWS Covered Call ETF (HCOW)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -1.25709651257 | 24.66 | 24.88 | 23.54 | 4832 | 23.92273002 | SP |
| 4 | -1.19 | -4.65935787001 | 25.54 | 25.81 | 23.54 | 4907 | 24.87889464 | SP |
| 12 | -2.49 | -9.27719821162 | 26.84 | 26.84 | 23.54 | 3817 | 25.34152094 | SP |
| 26 | -0.45 | -1.81451612903 | 24.8 | 28.05 | 23.54 | 4471 | 26.13201014 | SP |
| 52 | -1.64 | -6.31011927664 | 25.99 | 28.73 | 23.54 | 2696 | 26.10088193 | SP |
| 156 | -0.72 | -2.87195851615 | 25.07 | 28.73 | 23.1572 | 2127 | 25.88276338 | SP |
| 260 | -0.72 | -2.87195851615 | 25.07 | 28.73 | 23.1572 | 2127 | 25.88276338 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 24.35 | 0.48 | 2.02 | 24.015 | 24.38 | 24 | 3882 |
| 1741304100 | 23.8678 | -0.03 | -0.12 | 23.81 | 24 | 23.74 | 1637 |
| 1741217700 | 23.8966 | 0.12 | 0.51 | 23.87 | 23.94 | 23.54 | 1922 |
| 1741131300 | 23.7757 | -0.24 | -1.02 | 23.905 | 24.04 | 23.56 | 12873 |
| 1741044900 | 24.02 | -0.61 | -2.48 | 24.66 | 24.88 | 24.02 | 3847 |
| 1740785700 | 24.6316 | 0.18 | 0.75 | 24.54 | 24.65 | 24.47 | 5012 |
| 1740699300 | 24.4482 | -0.34 | -1.38 | 24.76 | 24.76 | 24.44 | 3300 |
| 1740612900 | 24.79 | -0.03 | -0.12 | 24.98 | 24.98 | 24.7599 | 1802 |
| 1740526500 | 24.82 | -0.03 | -0.12 | 24.8 | 25.09 | 24.8 | 1916 |
| 1740440100 | 24.85 | -0.01 | -0.06 | 25.17 | 25.17 | 24.76 | 1300 |
| 1740180900 | 24.8639 | -0.55 | -2.15 | 25.33 | 25.33 | 24.82 | 8295 |
| 1740094500 | 25.41 | -0.12 | -0.47 | 25.47 | 25.5 | 25.28 | 10421 |
| 1740008100 | 25.53 | -0.17 | -0.66 | 25.81 | 25.81 | 25.38 | 8140 |
| 1739921700 | 25.7 | 0.26 | 1.03 | 25.5 | 25.7 | 25.5 | 6992 |
| 1739576100 | 25.4379 | 0.17 | 0.66 | 25.519 | 25.52 | 25.4379 | 4942 |
| 1739489700 | 25.27 | 0.11 | 0.44 | 25.16 | 25.37 | 25.16 | 3848 |
| 1739403300 | 25.16 | -0.25 | -0.98 | 25.149 | 25.23 | 25.149 | 5944 |
| 1739316900 | 25.41 | 0.06 | 0.24 | 25.415 | 25.415 | 25.26 | 5225 |
| 1739230500 | 25.35 | 0.21 | 0.82 | 25.54 | 25.54 | 25.27 | 1928 |
| 1738971300 | 25.1435 | -0.12 | -0.46 | 25.34 | 25.34 | 25.1435 | 1581 |
| 1738884900 | 25.26 | -0.17 | -0.65 | 25.69 | 25.69 | 25.1501 | 2594 |
| 1738798500 | 25.4262 | 0.07 | 0.26 | 25.4576 | 25.47 | 25.4262 | 1299 |
| 1738712100 | 25.36 | 0.13 | 0.50 | 25.23 | 25.46 | 25.23 | 3644 |
| 1738625700 | 25.2349 | -0.34 | -1.31 | 24.98 | 25.35 | 24.96 | 2408 |
| 1738366500 | 25.57 | -0.16 | -0.62 | 26 | 26 | 25.5404 | 4110 |
| 1738280100 | 25.73 | -0.14 | -0.54 | 25.73 | 25.81 | 25.6825 | 1008 |
| 1738193700 | 25.8684 | -0.13 | -0.51 | 26.02 | 26.02 | 25.8684 | 1984 |
| 1738107300 | 26 | -0.14 | -0.54 | 26.43 | 26.43 | 25.95 | 1507 |
| 1738020900 | 26.14 | 0.17 | 0.65 | 26.2 | 26.2 | 26.018 | 2976 |
| 1737761700 | 25.97 | -0.21 | -0.80 | 26.31 | 26.31 | 25.9291 | 6172 |
| 1737675300 | 26.18 | 0 | 0.00 | 26.18 | 26.18 | 26.18 | 0 |
| 1737588900 | 26.18 | -0.24 | -0.91 | 26.58 | 26.58 | 26.14 | 1020 |
| 1737502500 | 26.42 | 0.18 | 0.68 | 26.3603 | 26.42 | 26.28 | 1698 |
| 1737156900 | 26.2407 | 0.22 | 0.86 | 26.2624 | 26.31 | 26.2 | 940 |
| 1737070500 | 26.0161 | 0.03 | 0.12 | 25.98 | 26.06 | 25.908 | 7368 |
| 1736984100 | 25.9844 | 0.24 | 0.95 | 26.36 | 26.36 | 25.97 | 3888 |
| 1736897700 | 25.7401 | 0.12 | 0.46 | 25.715 | 25.81 | 25.69 | 8023 |
| 1736811300 | 25.6229 | 0.19 | 0.76 | 25.5 | 25.65 | 25.5 | 1817 |
| 1736552100 | 25.4296 | -0.18 | -0.71 | 25.48 | 25.55 | 25.3964 | 4139 |
| 1736379300 | 25.6123 | -0.03 | -0.11 | 25.64 | 25.64 | 25.46 | 6503 |
| 1736292900 | 25.64 | -0.11 | -0.41 | 25.87 | 25.87 | 25.64 | 3160 |
| 1736206500 | 25.7455 | 0.12 | 0.45 | 26.015 | 26.015 | 25.69 | 1449 |
| 1735947300 | 25.63 | 0.21 | 0.83 | 25.48 | 25.77 | 25.45 | 7075 |
| 1735860900 | 25.42 | -0.13 | -0.51 | 25.75 | 25.75 | 25.42 | 896 |
| 1735688100 | 25.55 | 0.21 | 0.84 | 25.47 | 25.5596 | 25.47 | 809 |
| 1735601700 | 25.3377 | -0.28 | -1.08 | 25.24 | 25.49 | 25.115 | 2752 |
| 1735342500 | 25.615 | -0.15 | -0.58 | 25.57 | 25.65 | 25.54 | 6196 |
| 1735256100 | 25.7651 | 0.12 | 0.48 | 25.68 | 25.8062 | 25.68 | 7818 |
| 1735077840 | 25.6419 | 0.18 | 0.71 | 25.5768 | 25.6419 | 25.53 | 1626 |
| 1734996900 | 25.46 | 0.01 | 0.05 | 25.74 | 25.74 | 25.32 | 4686 |
| 1734737700 | 25.4477 | 0.2 | 0.78 | 25.48 | 25.66 | 25.4477 | 966 |
| 1734651300 | 25.25 | -0.1 | -0.39 | 25.25 | 25.25 | 25.24 | 815 |
| 1734564900 | 25.3482 | -0.77 | -2.95 | 26.1682 | 26.225 | 25.3482 | 1304 |
| 1734478500 | 26.12 | -0.23 | -0.87 | 26.0781 | 26.15 | 26.02 | 5868 |
| 1734392100 | 26.35 | -0.22 | -0.84 | 26.84 | 26.84 | 26.28 | 2797 |
| 1734132900 | 26.5739 | 0.02 | 0.09 | 26.61 | 26.61 | 26.47 | 982 |
| 1734046500 | 26.55 | -0.26 | -0.98 | 26.71 | 26.72 | 26.55 | 865 |
| 1733960100 | 26.8131 | 0.15 | 0.57 | 26.86 | 26.9 | 26.75 | 2830 |
| 1733873700 | 26.66 | -0.13 | -0.49 | 26.66 | 26.66 | 26.66 | 81 |
