First Trust Index NextG ETF【NXTG】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
First Trust Index NextG ETF (NXTG)
First Trust Index NextG ETF (NXTG) 과거

First Trust Index NextG ETF (NXTG)

86.41

-0.62

(-0.71%)

마감 01 2월 6:00AM

86.3726

-0.0374

(-0.04%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.48	-2.78996512544	88.89	88.89	85.355	7601	86.57584875	SP
4	1.02	1.19451926455	85.39	88.89	83.27	8721	85.76603337	SP
12	0	0	86.41	88.89	83.15	8709	85.87398219	SP
26	2.8	3.34888171271	83.61	88.89	76.89	7327	85.24673388	SP
52	10.51	13.8471673254	75.9	88.89	73.3701	8088	81.80240262	SP
156	10.26	13.4734077479	76.15	88.89	53.16	25737	69.96827031	SP
260	31.58	57.5962064563	54.83	88.89	40	38887	66.91481804	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	86.41	-0.62	-0.71	87.08	87.59	86.3726	8263
1738280100	87.03	0.8	0.92	86.92	87.16	86.71	12857
1738193700	86.235	0.11	0.13	86.4	86.5485	86.16	2898
1738107300	86.12	0.32	0.37	85.99	86.12	85.355	4403
1738020900	85.8	-2.64	-2.99	86.48	86.6	85.4439	13678
1737761700	88.44	0.01	0.01	88.89	88.89	88.2948	4167
1737675300	88.43	0	0.00	88.43	88.43	88.43	0
1737588900	88.43	0.4	0.45	88.49	88.5491	88.351	7830
1737502500	88.03	1.17	1.35	87.5911	88.14	87.475	4377
1737156900	86.86	1.28	1.50	86.55	86.86	86.55	3120
1737070500	85.58	-0.06	-0.07	85.85	85.9	85.58	6314
1736984100	85.64	1.18	1.40	85.75	85.92	85.382	6452
1736897700	84.46	0.55	0.66	84.39	84.62	83.9614	34959
1736811300	83.91	-0.18	-0.21	83.27	84	83.27	5474
1736552100	84.09	-1.66	-1.94	84.61	84.64	84.09	11263
1736379300	85.75	-0.32	-0.37	85.4	85.79	85.36	8567
1736292900	86.07	-0.73	-0.84	86.69	86.8647	86.04	8611
1736206500	86.8	1.12	1.31	86.94	87.29	86.73	9276
1735947300	85.68	0.7	0.82	85.39	85.825	85.165	4016
1735860900	84.98	-0.31	-0.36	85.51	85.515	84.694	8096
1735688100	85.29	-0.05	-0.06	85.65	85.65	84.8714	7230
1735601700	85.34	-0.94	-1.09	85.35	85.63	84.89	7826
1735342500	86.28	0.04	0.05	86.28	86.29	85.93	5425
1735256100	86.24	-0.14	-0.16	85.6	86.24	85.6	4404
1735077840	86.38	0.71	0.83	85.72	86.38	85.72	1627
1734996900	85.67	0.29	0.34	85.1432	85.67	85.1432	3068
1734737700	85.38	0.85	1.01	84.49	85.63	84.49	6711
1734651300	84.5252	0.08	0.09	85.07	85.2199	84.48	12340
1734564900	84.45	-2.02	-2.34	86.83	86.9499	84.45	7097
1734478500	86.47	-0.74	-0.85	86.7	86.79	86.47	6708
1734392100	87.21	-0.12	-0.14	86.84	87.4783	86.84	6985
1734132900	87.33	0.39	0.45	87.26	87.35	86.9314	2970
1734046500	86.94	-0.11	-0.13	87.12	87.35	86.94	7630
1733960100	87.05	0.99	1.15	86.65	87.1269	86.5101	91893
1733873700	86.06	-1.16	-1.33	86.65	86.65	86.001	3394
1733787300	87.22	0.15	0.17	87.7988	87.7988	86.91	4494
1733528100	87.07	0.13	0.15	87.26	87.2694	86.99	3081
1733441700	86.94	0.04	0.05	87.01	87.39	86.9201	9082
1733355300	86.9	0.57	0.66	86.68	86.9	86.54	4045
1733268900	86.33	-0.03	-0.03	86	86.33	86	3666
1733182500	86.36	0.63	0.73	85.99	86.36	85.85	5743
1732917840	85.73	0.45	0.53	85.19	85.9667	85.19	7063
1732750500	85.28	-0.32	-0.37	85.65	85.65	85.015	22949
1732664100	85.6	0.04	0.05	85.5613	85.6	85.2138	4529
1732577700	85.56	0.41	0.48	85.45	85.7177	85.45	9178
1732318500	85.15	0.65	0.77	84.83	85.15	84.76	6114
1732232100	84.5	0.42	0.50	83.765	84.56	83.765	8485
1732145700	84.08	0.16	0.19	83.4231	84.08	83.38	2955
1732059300	83.92	0.08	0.10	83.42	84.055	83.42	7943
1731972900	83.84	0.63	0.76	83.38	83.9959	83.38	1598
1731713700	83.21	-0.78	-0.93	83.65	83.734	83.15	5696
1731627300	83.99	-0.28	-0.33	84.4774	84.4774	83.99	7104
1731540900	84.27	-0.36	-0.43	84.67	84.7145	84.27	11067
1731454500	84.63	-1.35	-1.57	85.1	85.105	84.39	2447
1731368100	85.98	-0.33	-0.38	85.97	85.98	85.5724	4536
1731108900	86.31	-0.1	-0.12	86.41	86.41	85.9927	6835
1731022500	86.41	0.74	0.86	86.3	86.59	86.2101	5728
1730936100	85.67	0.07	0.08	85.061	85.67	85.04	2782
1730849700	85.6	0.78	0.92	85.28	85.64	85.18	10832
1730763300	84.82	0.13	0.15	85.13	85.23	84.7401	2405
1730500500	84.69	0.09	0.11	84.85	85.2701	84.69	2984

First Trust Index NextG ...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관