Simplify ETF US Equity PLUS Bitcoin Strategy ETF【SPBC】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
Simplify ETF US Equity PLUS Bitcoin Strategy ETF (SPBC)
Simplify ETF US Equity PLUS Bitcoin Strategy ETF (SPBC) 과거

Simplify ETF US Equity PLUS Bitcoin Strategy ETF (SPBC)

39.9518

0.6018

(1.53%)

마감 18 1월 6:00AM

39.966

0.0142

(0.04%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.3418	3.47526547527	38.61	39.966	37.85	8618	38.70199028	SP
4	1.4018	3.63631647211	38.55	40.006	37.85	20323	39.19042954	SP
12	2.7618	7.42618983598	37.19	41.13	36.25	21070	39.21513991	SP
26	4.4018	12.3819971871	35.55	41.13	31.62	15678	37.50266589	SP
52	11.6318	41.072740113	28.32	41.13	28.32	12659	35.77255987	SP
156	13.0318	48.4093610698	26.92	41.13	18.65	11464	27.24953801	SP
260	10.8517	37.2909371445	29.1001	41.13	18.65	13152	26.6550702	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	39.9518	0.6	1.53	39.89	40.08	39.76	3456
1737070500	39.35	-0.06	-0.16	39.41	39.4601	39.33	6718
1736984100	39.414	0.86	2.24	39.27	39.5374	39.24	5104
1736897700	38.55	0.12	0.31	38.43	38.65	38.305	5303
1736811300	38.43	0.01	0.03	37.98	38.43	37.85	14640
1736552100	38.4195	-0.53	-1.35	38.84	38.84	38.2108	13232
1736379300	38.9457	-0.04	-0.11	39.05	39.05	38.72	6453
1736292900	38.99	-0.52	-1.32	39.51	39.53	38.9036	8977
1736206500	39.51	0.17	0.43	39.34	39.9384	39.34	6897
1735947300	39.34	0.54	1.39	39.03	39.34	38.91	26761
1735860900	38.8	0.18	0.45	38.63	39.15	38.4	16299
1735688100	38.6248	-0.25	-0.65	39.15	39.15	38.53	15164
1735601700	38.8769	-0.41	-1.05	38.75	38.89	38.4108	13082
1735342500	39.2893	-0.39	-0.98	39.56	39.56	39.13	164717
1735256100	39.68	-0.33	-0.81	39.84	39.88	39.68	5755
1735077840	40.006	0.7	1.79	39.59	40.006	39.59	19486
1734996900	39.3015	0.06	0.16	39.23	39.4499	38.82	10942
1734737700	39.24	0.36	0.92	38.6	39.642	38.55	10143
1734651300	38.8825	-0.19	-0.50	39.64	39.645041	38.8825	21312
1734564900	39.0774	-1.64	-4.02	40.71	40.88	38.72	79486
1734478500	40.7141	-0.09	-0.21	40.8	41	40.61	35444
1734392100	40.7996	0.24	0.59	40.7	41.13	40.6	58307
1734132900	40.56	0.27	0.67	40.5	40.56	40.21	5604
1734046500	40.29	-0.31	-0.77	40.46	40.674	40.29	16145
1733960100	40.601	0.63	1.58	40.25	40.8185	40.25	34070
1733873700	39.9684	-0.1	-0.25	40.3	40.3	39.94	17954
1733787300	40.07	-0.51	-1.26	40.51	40.52	40.03	17034
1733528100	40.58	0.21	0.51	40.39	40.6311	40.39	13163
1733441700	40.3738	-0.07	-0.17	40.72	40.73	40.2615	8529
1733355300	40.4443	0.41	1.03	40.21	40.4443	40.13	6693
1733268900	40.0301	0.05	0.13	39.99	40.26	39.87	27470
1733182500	39.98	-0.07	-0.17	40.05	40.23	39.98	5812
1732917840	40.05	0.2	0.51	39.92	40.26	39.92	7700
1732750500	39.8464	0.2	0.50	39.735	39.9	39.695	14506
1732664100	39.65	0.11	0.28	39.58	40	39.55	58345
1732577700	39.54	-0.21	-0.52	39.94	39.94	39.5101	8923
1732318500	39.7466	0.18	0.46	39.57	39.85	39.5	3265
1732232100	39.5654	0.49	1.25	39.53	39.635	39.3	7664
1732145700	39.0784	0.08	0.21	39.16	39.16	38.54	11832
1732059300	38.996	0.25	0.63	38.75	39.12	38.5715	10857
1731972900	38.75	0.05	0.12	38.7	38.895	38.6	59029
1731713700	38.7046	-0.22	-0.56	38.92	38.92	38.5	94965
1731627300	38.9213	-0.35	-0.89	39.44	39.44	38.9213	29975
1731540900	39.27	-0.16	-0.39	39.27	39.71	39.27	8927
1731454500	39.4255	-0.07	-0.19	39.5	39.5674	39.0761	35722
1731368100	39.5001	0.88	2.28	38.8	39.65	38.8	37168
1731108900	38.62	0.18	0.47	38.44	38.73	38.4352	9294
1731022500	38.44	0.32	0.85	38.12	38.4631	38.12	2851
1730936100	38.1153	1.27	3.43	37.98	38.1153	37.6285	2642
1730849700	36.85	0.55	1.52	36.3	36.89	36.3	7917
1730763300	36.2984	-0.19	-0.52	36.54	36.54	36.25	1588
1730500500	36.487	0.11	0.29	36.64	36.91	36.487	67693
1730414100	36.38	-0.87	-2.33	36.94	36.94	36.38	9561
1730327700	37.2482	-0.16	-0.43	37.41	37.48	37.2482	1845
1730241300	37.4084	0.23	0.61	37.12	37.4699	37.12	1045
1730154900	37.18	0.32	0.87	37.29	37.29	37.18	1166
1729895700	36.86	-0.17	-0.45	37.19	37.28	36.86	2331
1729809300	37.0255	0.19	0.52	36.95	37.0255	36.84	3791
1729722900	36.835	-0.35	-0.93	37.18	37.34	36.835	4714
1729636500	37.18	-0.08	-0.22	37	37.25	37	858
1729550100	37.2631	-0.07	-0.18	37.33	37.36	37.2	1463
1729290900	37.33	0.18	0.50	37.15	37.43	37.15	2359

Simplify ETF US Equity P...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관