Simplify US Equity PLUS GBTC【SPBC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQ
Simplify US Equity PLUS GBTC (SPBC)
Simplify US Equity PLUS GBTC (SPBC) 과거

Simplify US Equity PLUS GBTC (SPBC)

40.7141

-0.09

(-0.21%)

마감 18 12월 6:00AM

40.7141

0.00

( 0.00% )

시간외 단일가: 11:01PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.4641	1.15304347826	40.25	41.13	40.21	29914	40.67011565	SP
4	1.5541	3.96859039837	39.16	41.13	38.54	18086	40.20209529	SP
12	4.4041	12.1291655191	36.31	41.13	35.76	14745	38.82173798	SP
26	5.8041	16.625895159	34.91	41.13	31.38	13117	36.89840974	SP
52	12.4441	44.0187477892	28.27	41.13	27.8	11737	34.78378246	SP
156	13.3941	49.0267203514	27.32	41.13	18.65	11138	26.64377473	SP
260	11.614	39.9105157714	29.1001	41.13	18.65	12998	26.25947823	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734478500	40.7141	-0.09	-0.21	41	41	40.61	35420
1734392100	40.7996	0.24	0.59	40.6	41.13	40.6	58157
1734132900	40.56	0.27	0.67	40.48	40.56	40.21	5596
1734046500	40.29	-0.31	-0.77	40.46	40.674	40.29	15918
1733960100	40.601	0.63	1.58	40.41	40.8185	40.41	34049
1733873700	39.9684	-0.1	-0.25	40.24	40.24	39.94	17841
1733787300	40.07	-0.51	-1.26	40.5	40.52	40.03	16825
1733528100	40.58	0.21	0.51	40.5175	40.6311	40.44	13113
1733441700	40.3738	-0.07	-0.17	40.72	40.73	40.2615	8523
1733355300	40.4443	0.41	1.03	40.21	40.4443	40.13	6677
1733268900	40.0301	0.05	0.13	39.92	40.26	39.87	25457
1733182500	39.98	-0.07	-0.17	40.05	40.23	39.98	5805
1732917840	40.05	0.2	0.51	39.995	40.26	39.995	7520
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	58344
1732577700	39.54	-0.21	-0.52	39.94	39.94	39.5101	8362
1732318500	39.7466	0.18	0.46	39.68	39.85	39.5	3247
1732232100	39.5654	0.49	1.25	39.53	39.635	39.3	7663
1732145700	39.0784	0.08	0.21	39	39.16	38.54	11725
1732059300	38.996	0.25	0.63	38.75	39.12	38.5715	8356
1731972900	38.75	0.05	0.12	38.7	38.895	38.6	59023
1731713700	38.7046	-0.22	-0.56	38.8	38.85	38.5	92875
1731627300	38.9213	-0.35	-0.89	39.39	39.39	38.9213	29923
1731540900	39.27	-0.16	-0.39	39.35	39.71	39.27	8834
1731454500	39.4255	-0.07	-0.19	39.5	39.5674	39.0761	35331
1731368100	39.5001	0.88	2.28	39.08	39.65	39.0253	37090
1731108900	38.62	0.18	0.47	38.44	38.73	38.4352	9293
1731022500	38.44	0.32	0.85	38.3013	38.4631	38.3013	2780
1730936100	38.1153	1.27	3.43	37.6285	38.1153	37.6285	2455
1730849700	36.85	0.55	1.52	36.73	36.89	36.73	7901
1730763300	36.2984	-0.19	-0.52	36.54	36.54	36.25	1586
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	9560
1730327700	37.2482	-0.16	-0.43	37.41	37.48	37.2482	1845
1730241300	37.4084	0.23	0.61	37.3	37.4699	37.3	1031
1730154900	37.18	0.32	0.87	37.29	37.29	37.18	1162
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	37.235	37.25	37.18	807
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
1729204500	37.145	0.01	0.01	37.38	37.38	37.145	2368
1729118100	37.14	0.17	0.46	36.96	37.2	36.96	2634
1729031700	36.9713	-0.21	-0.56	37.26	37.3417	36.95	28775
1728945300	37.18	0.42	1.13	36.99	37.19	36.91	4523
1728686100	36.7642	0.41	1.13	36.35	36.7642	36.35	2523
1728599700	36.355	-0.09	-0.23	36.47	36.47	36.25	21940
1728513300	36.44	0.11	0.30	36.33	36.57	36.33	1581
1728426900	36.3292	0.3	0.83	36.21	36.3292	36.21	1198
1728340500	36.0295	-0.26	-0.71	36.16	36.3167	36.0295	9344
1728081300	36.2862	0.4	1.12	35.915	36.2862	35.915	943
1727994900	35.8837	-0	-0.01	35.8556	35.8837	35.76	12915
1727908500	35.8872	-0.07	-0.18	35.8759	36.09	35.8759	1425
1727822100	35.9524	-0.4	-1.10	36.76	36.76	35.95	11194
1727735520	36.3521	-0.04	-0.11	36.39	36.39	36.06	2773
1727476500	36.3912	0.04	0.11	36.56	36.59	36.3912	9112
1727390100	36.35	0.21	0.59	36.31	36.455	36.31	4384
1727303700	36.1362	-0.21	-0.59	36.31	36.31	36.1362	1148
1727217300	36.35	0.16	0.44	36.19	36.35	36.1599	2400
1727130900	36.19	0.12	0.33	36.08	36.22	36.08	23371
1726871700	36.07	-0.1	-0.28	36.04	36.15	35.98	3280
1726785300	36.17	0.78	2.20	36.03	36.34	36.03	3186
1726698900	35.39	-0.1	-0.29	35.5	35.5	35.39	415

Simplify US Equity PLUS ...

S&p Dividend Aristocrats...

Emerging Markets ESG Exc...

Vontobel Financial Produ...

Global Aircraft Leasing ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관