Hot Features
프리미엄
Hartford US Quality Growth ETF (HQGO)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 1.37996219282 | 52.9 | 54 | 52.9 | 238 | 53.21597733 | SP |
| 4 | 3.14 | 6.21905327788 | 50.49 | 54 | 50.49 | 35771 | 53.20247721 | SP |
| 12 | 5.96 | 12.5026221943 | 47.67 | 54 | 47.3654 | 11930 | 53.20100871 | SP |
| 26 | 7.14 | 15.3581415358 | 46.49 | 54 | 45.4462 | 5597 | 53.19661956 | SP |
| 52 | 13.5 | 33.6406678296 | 40.13 | 54 | 39.7442 | 2919 | 53.14237062 | SP |
| 156 | 13.5 | 33.6406678296 | 40.13 | 54 | 39.7442 | 2919 | 53.14237062 | SP |
| 260 | 13.5 | 33.6406678296 | 40.13 | 54 | 39.7442 | 2919 | 53.14237062 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 53.63 | 0.34 | 0.63 | 53.5 | 53.63 | 53.5 | 4 |
| 1732750500 | 53.2941 | -0.35 | -0.66 | 54 | 54 | 53.2941 | 605 |
| 1732664100 | 53.647 | 0.29 | 0.54 | 53.53 | 53.647 | 53.53 | 101 |
| 1732577700 | 53.3607 | 0.33 | 0.63 | 53.38 | 53.38 | 53.3607 | 3 |
| 1732318500 | 53.0267 | 0.31 | 0.59 | 52.9 | 53.0267 | 52.9 | 241 |
| 1732232100 | 52.7164 | 0.41 | 0.78 | 52.76 | 52.76 | 52.7164 | 6 |
| 1732145700 | 52.3083 | 0.09 | 0.18 | 52.3083 | 52.3083 | 52.3083 | 21 |
| 1732059300 | 52.2169 | 0.29 | 0.55 | 52.2169 | 52.2169 | 52.2169 | 0 |
| 1731972900 | 51.93 | 0.1 | 0.20 | 51.67 | 51.97 | 51.67 | 4 |
| 1731713700 | 51.8252 | -0.95 | -1.79 | 51.8252 | 51.8252 | 51.8252 | 3 |
| 1731627300 | 52.7718 | -0.41 | -0.77 | 52.7718 | 52.7718 | 52.7718 | 0 |
| 1731540900 | 53.1796 | -0.02 | -0.04 | 53.1796 | 53.1796 | 53.1796 | 0 |
| 1731454500 | 53.2025 | -0.09 | -0.16 | 53.2025 | 53.2025 | 53.2025 | 714188 |
| 1731368100 | 53.29 | -0.09 | -0.17 | 53.53 | 53.53 | 53.29 | 5 |
| 1731108900 | 53.3824 | 0.25 | 0.48 | 53.33 | 53.3824 | 53.33 | 1 |
| 1731022500 | 53.13 | 0.92 | 1.76 | 52.65 | 53.13 | 52.65 | 1 |
| 1730936100 | 52.21 | 1.13 | 2.21 | 52.23 | 52.23 | 52.21 | 2 |
| 1730849700 | 51.0815 | 0.58 | 1.15 | 51.0815 | 51.0815 | 51.0815 | 0 |
| 1730763300 | 50.5 | 0.01 | 0.02 | 50.5 | 50.5 | 50.5 | 0 |
| 1730500500 | 50.49 | 0.3 | 0.59 | 50.49 | 50.49 | 50.49 | 0 |
| 1730414100 | 50.1938 | -0.88 | -1.73 | 50.1938 | 50.1938 | 50.1938 | 0 |
| 1730327700 | 51.0758 | -0.17 | -0.34 | 51.0758 | 51.0758 | 51.0758 | 0 |
| 1730241300 | 51.25 | 0.4 | 0.78 | 50.75 | 51.25 | 50.75 | 1 |
| 1730154900 | 50.8543 | 0.12 | 0.24 | 50.8543 | 50.8543 | 50.8543 | 0 |
| 1729895700 | 50.7339 | 0.07 | 0.14 | 50.71 | 50.7339 | 50.71 | 5 |
| 1729809300 | 50.6609 | 0.1 | 0.19 | 50.7 | 50.7 | 50.6609 | 28 |
| 1729722900 | 50.5636 | -0.58 | -1.14 | 50.5636 | 50.5636 | 50.5636 | 18 |
| 1729636500 | 51.1449 | -0.16 | -0.30 | 51.1449 | 51.1449 | 51.1449 | 0 |
| 1729550100 | 51.3 | -0.08 | -0.15 | 51.3 | 51.3 | 51.25 | 24 |
| 1729290900 | 51.3766 | 0.07 | 0.13 | 51.3766 | 51.3766 | 51.3766 | 20 |
| 1729204500 | 51.3115 | -0.03 | -0.06 | 51.3115 | 51.3115 | 51.3115 | 0 |
| 1729118100 | 51.3437 | 0.09 | 0.18 | 51.3437 | 51.3437 | 51.3437 | 1 |
| 1729031700 | 51.25 | -0.62 | -1.20 | 51.89 | 51.89 | 51.25 | 23 |
| 1728945300 | 51.8726 | 0.46 | 0.89 | 51.8726 | 51.8726 | 51.8726 | 0 |
| 1728686100 | 51.4169 | 0.35 | 0.68 | 51.4169 | 51.4169 | 51.4169 | 1 |
| 1728599700 | 51.0714 | -0.08 | -0.15 | 51.0714 | 51.0714 | 51.0714 | 0 |
| 1728513300 | 51.147 | 0.41 | 0.81 | 51.147 | 51.147 | 51.147 | 0 |
| 1728426900 | 50.7381 | 0.58 | 1.16 | 50.79 | 50.79 | 50.7381 | 6 |
| 1728340500 | 50.1544 | -0.49 | -0.98 | 50.1544 | 50.1544 | 50.1544 | 1 |
| 1728081300 | 50.6486 | 0.44 | 0.88 | 50.6486 | 50.6486 | 50.6486 | 0 |
| 1727994900 | 50.2089 | -0.03 | -0.07 | 50.2089 | 50.2089 | 50.2089 | 0 |
| 1727908500 | 50.2434 | 0.11 | 0.22 | 49.86 | 50.2434 | 49.86 | 1 |
| 1727822100 | 50.1334 | -0.47 | -0.92 | 50.55 | 50.55 | 50.1334 | 1 |
| 1727735700 | 50.5996 | 0.17 | 0.34 | 50.39 | 50.5996 | 50.39 | 183 |
| 1727476500 | 50.4302 | -0.13 | -0.25 | 50.4302 | 50.4302 | 50.4302 | 1 |
| 1727390100 | 50.5558 | 0.24 | 0.47 | 50.5558 | 50.5558 | 50.5558 | 1 |
| 1727303700 | 50.3178 | -0.15 | -0.30 | 50.3178 | 50.3178 | 50.3178 | 1 |
| 1727217300 | 50.4706 | 0.11 | 0.21 | 50.4706 | 50.4706 | 50.4706 | 0 |
| 1727130900 | 50.3652 | 0.18 | 0.36 | 50.3652 | 50.3652 | 50.3652 | 0 |
| 1726871700 | 50.1849 | -0.09 | -0.18 | 50.1849 | 50.1849 | 50.1849 | 1 |
| 1726785300 | 50.2754 | 0.82 | 1.66 | 50.2754 | 50.2754 | 50.2754 | 21 |
| 1726698900 | 49.4543 | -0.07 | -0.15 | 49.4543 | 49.4543 | 49.4543 | 0 |
| 1726612500 | 49.5286 | -0.03 | -0.05 | 49.5286 | 49.5286 | 49.5286 | 0 |
| 1726526100 | 49.5542 | 0.09 | 0.19 | 49.5542 | 49.5542 | 49.5542 | 42 |
| 1726266900 | 49.46 | 0.37 | 0.75 | 49.21 | 49.46 | 49.21 | 1 |
| 1726180500 | 49.0897 | 0.33 | 0.67 | 49.0897 | 49.0897 | 49.0897 | 3 |
| 1726094100 | 48.7638 | 0.65 | 1.35 | 48.7638 | 48.7638 | 48.7638 | 0 |
| 1726007700 | 48.1156 | 0.31 | 0.66 | 47.98 | 48.1156 | 47.98 | 2 |
| 1725921300 | 47.8022 | 0.44 | 0.92 | 47.8022 | 47.8022 | 47.8022 | 0 |
| 1725662100 | 47.3654 | -0.72 | -1.50 | 47.67 | 47.67 | 47.3654 | 6 |
| 1725575700 | 48.0891 | -0.29 | -0.59 | 48.0891 | 48.0891 | 48.0891 | 0 |
| 1725489300 | 48.3767 | -0.05 | -0.11 | 48.21 | 48.3767 | 48.21 | 4 |
| 1725402900 | 48.4308 | -1.18 | -2.38 | 48.4308 | 48.4308 | 48.4308 | 1 |
| 1725057300 | 49.6105 | 0.41 | 0.84 | 49.6105 | 49.6105 | 49.6105 | 0 |
