First Trust ETF VI First Trust Bloomberg Shareholder Yield ETF【SHRY】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
First Trust ETF VI First Trust Bloomberg Shareholder Yield ETF (SHRY)
First Trust ETF VI First Trust Bloomberg Shareholder Yield ETF (SHRY) 과거

First Trust ETF VI First Trust Bloomberg Shareholder Yield ETF (SHRY)

41.0105

0.07

(0.18%)

마감 27 9월 5:00AM

41.0105

0.00

( 0.00% )

시간외 단일가: 5:09PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0505	0.123291015625	40.96	41.1705	40.88	94	40.94714756	SP
4	0.1305	0.319227005871	40.88	41.1705	39.6	1041	40.46768854	SP
12	2.9705	7.80888538381	38.04	41.1705	37.7715	1293	39.45735653	SP
26	3.0785	8.11583886956	37.932	41.1705	36.025	1117	38.59747913	SP
52	4.0605	10.9891745602	36.95	41.1705	36.025	1096	38.45565221	SP
156	4.0605	10.9891745602	36.95	41.1705	36.025	1096	38.45565221	SP
260	4.0605	10.9891745602	36.95	41.1705	36.025	1096	38.45565221	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727390100	41.0105	0.07	0.18	41.03	41.03	41.0105	64
1727303700	40.9381	-0.2	-0.48	40.9381	40.9381	40.9381	0
1727217300	41.1363	-0.03	-0.08	41.1363	41.1363	41.1363	9
1727130900	41.1705	0.25	0.61	41.1705	41.1705	41.1705	20
1726871700	40.9201	-0.07	-0.18	40.96	40.96	40.88	378
1726785300	40.9931	0.22	0.54	40.9931	40.9931	40.9931	83
1726698900	40.7712	-0.07	-0.18	40.9173	40.93	40.7712	322
1726612500	40.8428	-0.15	-0.35	40.8428	40.8428	40.8428	2
1726526100	40.9879	0.26	0.63	40.9879	40.9879	40.9879	86
1726266900	40.7321	0.29	0.72	40.6812	40.7321	40.66	279
1726180500	40.44	0.18	0.46	40.18	40.44	40.18	10687
1726094100	40.2551	-0.13	-0.31	39.6523	40.31	39.6	4294
1726007700	40.3801	-0.05	-0.12	40.42	40.42	40.3801	198
1725921300	40.4297	0.29	0.72	40.38	40.4297	40.38	88
1725662100	40.1397	-0.28	-0.70	40.19	40.19	40.1397	189
1725575700	40.4218	-0.32	-0.77	40.64	40.64	40.4218	228
1725489300	40.7374	0.05	0.13	40.5985	40.7374	40.5925	817
1725402900	40.6828	-0.32	-0.79	40.8547	40.8625	40.6828	1539
1725057300	41.0055	0.31	0.76	40.88	41.0055	40.59	491
1724970900	40.6954	0.13	0.33	40.76	40.87	40.6954	612
1724884500	40.5608	-0.09	-0.23	40.71	40.71	40.4601	349
1724798100	40.6556	0.15	0.36	40.6	40.7	40.56	1749
1724711700	40.5104	0.13	0.31	40.56	40.56	40.5104	755
1724452500	40.3836	0.44	1.10	40.12	40.3836	40.12	2289
1724366100	39.9425	-0.16	-0.39	39.98	39.98	39.94	232
1724279700	40.1	0.26	0.65	40.1	40.1	40.1	12
1724193300	39.84	-0.14	-0.36	39.89	39.9784	39.81	2735
1724106900	39.9827	0.11	0.29	39.85	39.9827	39.85	779
1723847700	39.8685	0.2	0.52	39.8685	39.8685	39.8685	24
1723761300	39.6641	0.26	0.66	39.6641	39.6641	39.6641	24
1723674900	39.4047	0.14	0.36	39.4047	39.4047	39.4047	40
1723588500	39.2622	0.58	1.51	39.1	39.2622	39.1	9
1723502100	38.6796	-0.24	-0.61	38.98	38.98	38.6796	52
1723242900	38.9183	0.03	0.07	38.82	38.9183	38.82	4348
1723156500	38.8892	0.55	1.42	38.87	38.8892	38.87	24674
1723070100	38.3439	-0.15	-0.40	38.48	38.48	38.32	156
1722983700	38.4964	0.21	0.54	38.38	38.89	38.38	753
1722897300	38.2895	-0.85	-2.17	38.54	38.54	38.17	172
1722638100	39.1387	-0.3	-0.77	39.1387	39.1387	39.1387	62
1722551700	39.4416	-0.34	-0.85	39.4416	39.4416	39.4416	0
1722465300	39.7779	0.09	0.21	39.67	39.7779	39.67	494
1722378900	39.6928	0.12	0.31	39.6928	39.6928	39.6928	166
1722292500	39.5703	0.19	0.49	39.35	39.6333	39.35	1753
1722033300	39.3763	0.69	1.79	39.09	39.44	39.09	359
1721946900	38.6829	0.02	0.06	38.6829	38.6829	38.6829	13
1721860500	38.6599	-0.19	-0.48	38.68	38.68	38.6599	518
1721774100	38.8466	-0.14	-0.37	38.93	38.93	38.8466	296
1721687700	38.99	0.16	0.42	38.99	38.99	38.99	104
1721428500	38.8264	-0.29	-0.73	38.88	38.909	38.79	1149
1721342100	39.1126	-0.34	-0.87	39.342	39.342	39.1126	288
1721255700	39.4567	0.03	0.06	39.4567	39.4567	39.4567	4
1721169300	39.4313	0.35	0.90	39.3	39.4313	39.2901	2816
1721082900	39.0788	0.3	0.77	39.01	39.2315	39.01	2246
1720823700	38.78	0.28	0.74	38.8696	38.8696	38.78	312
1720737300	38.4963	0.16	0.42	38.46	38.55	38.46	466
1720650900	38.3359	0.34	0.89	38.02	38.3377	38.01	2950
1720564500	37.9996	0.07	0.18	37.9996	37.9996	37.9996	25
1720478100	37.9311	0.04	0.10	37.92	37.9311	37.92	1603
1720218900	37.8939	-0.09	-0.24	38.04	38.04	37.7715	1096
1720040640	37.9867	0.02	0.07	37.93	37.9867	37.93	344
1719959700	37.9617	0.12	0.32	37.64	37.9617	37.64	4
1719873300	37.84	-0.05	-0.13	38.09	38.09	37.84	185
1719614100	37.8896	-0.03	-0.08	38.07	38.07	37.8896	359
1719527700	37.9197	-0.34	-0.89	37.9197	37.9197	37.9197	3

First Trust ETF VI First...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관