First Trust SMID Cap Rising Dividend Achievers【SDVY】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 SMID Cap Rising Dividend Achievers (SDVY)
First Trust SMID Cap Rising Dividend Achievers (SDVY) 과거

First Trust SMID Cap Rising Dividend Achievers (SDVY)

37.80

-0.05

(-0.13%)

마감 25 1월 6:00AM

37.80

0.00

( 0.00% )

시간외 단일가: 10:05PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.05	-0.132100396301	37.85	38.03	37.52	1865048	37.88257367	SP
4	2.23	6.26932808547	35.57	38.03	35.109	1797413	36.6238461	SP
12	1.93	5.38054084193	35.87	40.5967	35.109	1938488	37.99322051	SP
26	1.3	3.56164383562	36.5	40.5967	32.34	1504106	36.89109804	SP
52	5.37	16.5587419056	32.43	40.5967	31.3995	1289148	35.51318252	SP
156	9.16	31.9832402235	28.64	40.5967	22.77	666081	32.93668413	SP
260	16.5547	77.9217050359	21.2453	40.5967	12.325	421636	32.70650161	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737761700	37.8	-0.05	-0.13	37.96	37.99	37.685744	1515021
1737675300	37.85	0	0.00	37.85	37.85	37.85	0
1737588900	37.85	-0.14	-0.37	38	38	37.745	2237227
1737502500	37.99	0.49	1.31	37.87	38.03	37.76	1771565
1737156900	37.5	0.07	0.19	37.66	37.8058	37.38	2489510
1737070500	37.43	0.12	0.32	37.29	37.49	37.15	1895616
1736984100	37.31	0.71	1.94	37.47	37.54	37.14	1395319
1736897700	36.6	0.72	2.01	36.24	36.6	36.1001	1603076
1736811300	35.88	0.48	1.36	35.22	35.8992	35.109	1535501
1736552100	35.4	-0.64	-1.78	35.6673	35.71	35.2362	2143617
1736379300	36.04	-0.02	-0.06	35.9	36.08	35.615	1407835
1736292900	36.06	-0.18	-0.50	36.35	36.455	35.8419	2115100
1736206500	36.24	0.06	0.17	36.43	36.7176	36.17	2099429
1735947300	36.18	0.43	1.20	35.92	36.21	35.61	1239702
1735860900	35.75	-0.1	-0.28	36.1	36.33	35.609	1546220
1735688100	35.85	0.13	0.36	35.94	36.11	35.75	1348741
1735601700	35.72	-0.2	-0.56	35.57	35.91	35.35	2057427
1735342500	35.92	-0.36	-0.99	36.095	36.3445	35.675646	1353537
1735256100	36.28	0.13	0.36	36.02	36.33	35.8565	855812
1735077840	36.15	0.26	0.72	35.96	36.1595	35.78	1021919
1734996900	35.89	0.06	0.17	35.76	35.91	35.49	1159210
1734737700	35.83	0.38	1.07	35.31	36.1	35.31	1271312
1734651300	35.45	-0.22	-0.62	36	36.2271	35.405	2185834
1734564900	35.67	-1.45	-3.91	37.19	37.34	35.56	1852698
1734478500	37.12	-0.61	-1.62	37.55	37.6	37.025	1897762
1734392100	37.73	-0.06	-0.16	37.71	37.9891	37.63	2633546
1734132900	37.79	-0.4	-1.05	37.955	38.0079	37.6199	1184350
1734046500	38.19	-0.33	-0.86	38.495	38.51	38.15	1363235
1733960100	38.52	0.12	0.31	38.6319	38.72	38.44	1415663
1733873700	38.4	-0.32	-0.83	38.53	38.73	38.21	1843197
1733787300	38.72	-0.22	-0.56	39.05	39.1897	38.7	1498857
1733528100	38.94	-0.14	-0.36	39.2885	39.2885	38.81	1630939
1733441700	39.08	-0.34	-0.86	39.47	39.48	39.045	1378495
1733355300	39.42	-0.23	-0.58	39.575	39.6862	39.11	1803615
1733268900	39.65	-0.21	-0.53	39.9948	40.0099	39.4701	1164195
1733182500	39.86	-0.09	-0.23	40.03	40.0382	39.63	1993446
1732917840	39.95	0.11	0.28	40.195	40.3194	39.8879	669500
1732750500	39.84	-0.14	-0.35	40.18	40.365	39.765	1262789
1732664100	39.98	-0.35	-0.87	40.1	40.1199	39.72	2156718
1732577700	40.33	0.72	1.82	40.06	40.5967	40.06	2090940
1732318500	39.61	0.7	1.80	39.19	39.63	39.12	7388284
1732232100	38.91	0.68	1.78	38.48	39.02	38.335	1727740
1732145700	38.23	0.18	0.47	38.14	38.2399	37.88	1440185
1732059300	38.05	-0.19	-0.50	37.8683	38.09	37.75	1459051
1731972900	38.24	0.15	0.39	38.13	38.409	38.08	2481455
1731713700	38.09	-0.21	-0.55	38.4343	38.48	37.9841	1149847
1731627300	38.3	-0.25	-0.65	38.71	38.74	38.18	1847281
1731540900	38.55	-0.17	-0.44	38.8896	39.06	38.5226	1786695
1731454500	38.72	-0.39	-1.00	39	39.16	38.5933	2683716
1731368100	39.11	0.51	1.32	39	39.24	38.94	1466461
1731108900	38.6	0.08	0.21	38.58	38.74	38.365	2092391
1731022500	38.52	-0.49	-1.26	38.86	38.93	38.4449	2236584
1730936100	39.01	2.46	6.73	38.12	39.0298	38.04	3513015
1730849700	36.55	0.51	1.42	35.94	36.59	35.94	764702
1730763300	36.04	0.09	0.25	35.87	36.3587	35.87	863981
1730500500	35.95	-0.12	-0.33	36.21	36.31	35.88	880096
1730414100	36.07	-0.38	-1.04	36.46	36.585	36.069	1037898
1730327700	36.45	0.22	0.61	36.19	36.84	36.1875	1014620
1730241300	36.23	-0.19	-0.52	35.93	36.23	35.91	891612
1730154900	36.42	0.52	1.45	36.08	36.457306	36.08	925529

First Trust SMID Cap Ris...

Central Del Latte Di Tor...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관