Hot Features
프리미엄
Exchange Listed Funds Trust Cabana Target Beta ETF (TDSB)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.0226654578423 | 22.06 | 22.24 | 21.87 | 11645 | 22.05075293 | SP |
| 4 | 0.495 | 2.29485396384 | 21.57 | 22.24 | 21.47 | 13305 | 21.92022893 | SP |
| 12 | -0.3547 | -1.58209075055 | 22.4197 | 22.98 | 21.47 | 11358 | 22.14315903 | SP |
| 26 | -0.195 | -0.876010781671 | 22.26 | 22.98 | 21.47 | 12280 | 22.41548795 | SP |
| 52 | 0.485 | 2.24745134384 | 21.58 | 22.98 | 21.36 | 16504 | 22.06630943 | SP |
| 156 | 0.325 | 1.49494020239 | 21.74 | 22.98 | 20.63 | 44650 | 21.448107 | SP |
| 260 | 0.325 | 1.49494020239 | 21.74 | 22.98 | 20.63 | 44650 | 21.448107 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 22.065 | -0.07 | -0.34 | 22.1 | 22.115 | 22.065 | 8605 |
| 1738884900 | 22.1393 | -0.04 | -0.20 | 22.24 | 22.24 | 22.1 | 10351 |
| 1738798500 | 22.1835 | 0.13 | 0.61 | 22.1 | 22.19 | 22.1 | 11596 |
| 1738712100 | 22.0497 | 0.06 | 0.25 | 22.0003 | 22.05 | 21.98 | 9217 |
| 1738625700 | 21.9946 | 0.08 | 0.37 | 21.87 | 22.03 | 21.87 | 15660 |
| 1738366500 | 21.9133 | -0.15 | -0.70 | 22.06 | 22.07 | 21.9 | 11399 |
| 1738280100 | 22.0677 | 0.09 | 0.40 | 22.0502 | 22.0999 | 22.01 | 6581 |
| 1738193700 | 21.9803 | -0 | -0.02 | 22 | 22 | 21.92 | 5104 |
| 1738107300 | 21.9843 | -0.07 | -0.34 | 21.98 | 22 | 21.96 | 26955 |
| 1738020900 | 22.0584 | 0.12 | 0.56 | 21.9 | 22.07 | 21.9 | 5340 |
| 1737761700 | 21.9363 | -0.02 | -0.11 | 21.94 | 21.96 | 21.93 | 6248 |
| 1737675300 | 21.96 | 0 | 0.00 | 21.96 | 21.96 | 21.96 | 0 |
| 1737588900 | 21.96 | -0.05 | -0.23 | 22 | 22.01 | 21.93 | 17513 |
| 1737502500 | 22.01 | 0.02 | 0.09 | 21.96 | 22.03 | 21.96 | 31277 |
| 1737156900 | 21.99 | 0.13 | 0.59 | 21.94 | 21.99 | 21.94 | 18981 |
| 1737070500 | 21.86 | 0.05 | 0.25 | 21.76 | 21.895 | 21.76 | 2998 |
| 1736984100 | 21.8056 | 0.18 | 0.81 | 21.79 | 21.8132 | 21.74 | 20138 |
| 1736897700 | 21.63 | 0.02 | 0.12 | 21.58 | 21.63 | 21.535 | 5524 |
| 1736811300 | 21.605 | 0.05 | 0.26 | 21.47 | 21.62 | 21.47 | 11531 |
| 1736552100 | 21.55 | -0.11 | -0.49 | 21.57 | 21.64 | 21.5 | 23076 |
| 1736379300 | 21.6551 | 0.03 | 0.14 | 21.6 | 21.6551 | 21.59 | 8357 |
| 1736292900 | 21.6241 | -0.05 | -0.24 | 21.7 | 21.7 | 21.61 | 4673 |
| 1736206500 | 21.6759 | -0.09 | -0.43 | 21.7 | 21.78 | 21.67 | 6082 |
| 1735947300 | 21.77 | 0.04 | 0.18 | 21.7 | 21.795 | 21.7 | 14003 |
| 1735860900 | 21.73 | 0.07 | 0.34 | 21.75 | 21.79 | 21.66 | 19890 |
| 1735688100 | 21.6562 | 0.02 | 0.08 | 21.69 | 21.7 | 21.62 | 22463 |
| 1735601700 | 21.6389 | -0.36 | -1.62 | 21.65 | 21.65 | 21.59 | 7681 |
| 1735342500 | 21.995 | -0.09 | -0.41 | 22.04 | 22.04 | 21.99 | 3030 |
| 1735256100 | 22.085 | 0.02 | 0.09 | 22.01 | 22.09 | 22.01 | 22836 |
| 1735077840 | 22.065 | 0.12 | 0.52 | 21.96 | 22.065 | 21.96 | 18077 |
| 1734996900 | 21.95 | -0.02 | -0.08 | 21.9 | 21.9621 | 21.8971 | 11673 |
| 1734737700 | 21.9669 | 0.1 | 0.44 | 21.91 | 22.03 | 21.91 | 11231 |
| 1734651300 | 21.8708 | -0.18 | -0.82 | 21.93 | 21.94 | 21.8708 | 19844 |
| 1734564900 | 22.0519 | -0.29 | -1.28 | 22.3 | 22.32 | 22.05 | 13262 |
| 1734478500 | 22.3383 | -0.04 | -0.17 | 22.33 | 22.35 | 22.32 | 4981 |
| 1734392100 | 22.3763 | -0.08 | -0.36 | 22.45 | 22.4837 | 22.3763 | 5710 |
| 1734132900 | 22.4564 | -0.07 | -0.30 | 22.465 | 22.47 | 22.44 | 15575 |
| 1734046500 | 22.525 | -0.11 | -0.49 | 22.57 | 22.57 | 22.52 | 9654 |
| 1733960100 | 22.6351 | -0.06 | -0.24 | 22.64 | 22.67 | 22.63 | 1592 |
| 1733873700 | 22.6901 | -0.04 | -0.20 | 22.7 | 22.7308 | 22.6901 | 3943 |
| 1733787300 | 22.735 | -0.07 | -0.31 | 22.8 | 22.8 | 22.721 | 7904 |
| 1733528100 | 22.805 | -0.04 | -0.19 | 22.87 | 22.87 | 22.79 | 7155 |
| 1733441700 | 22.8478 | 0.01 | 0.05 | 22.84 | 22.88 | 22.82 | 11069 |
| 1733355300 | 22.8367 | -0.02 | -0.10 | 22.83 | 22.84 | 22.81 | 9335 |
| 1733268900 | 22.8601 | -0.07 | -0.32 | 22.97 | 22.97 | 22.8601 | 4730 |
| 1733182500 | 22.9341 | -0 | -0.00 | 22.98 | 22.98 | 22.88 | 2636 |
| 1732917840 | 22.935 | 0.11 | 0.50 | 22.83 | 22.935 | 22.83 | 2517 |
| 1732750500 | 22.8212 | 0.02 | 0.07 | 22.85 | 22.88 | 22.8 | 12637 |
| 1732664100 | 22.8051 | 0.01 | 0.05 | 22.77 | 22.8051 | 22.74 | 6992 |
| 1732577700 | 22.7935 | 0.08 | 0.35 | 22.85 | 22.85 | 22.76 | 13630 |
| 1732318500 | 22.7138 | 0.07 | 0.30 | 22.71 | 22.7206 | 22.69 | 12168 |
| 1732232100 | 22.645 | 0.09 | 0.40 | 22.59 | 22.67 | 22.59 | 16311 |
| 1732145700 | 22.5552 | 0.02 | 0.09 | 22.47 | 22.56 | 22.47 | 5718 |
| 1732059300 | 22.5352 | 0.02 | 0.08 | 22.575 | 22.575 | 22.51 | 24193 |
| 1731972900 | 22.5162 | 0.07 | 0.32 | 22.4807 | 22.53 | 22.4807 | 8850 |
| 1731713700 | 22.4437 | -0.09 | -0.38 | 22.4197 | 22.48 | 22.4197 | 2627 |
| 1731627300 | 22.5289 | 0 | 0.02 | 22.55 | 22.57 | 22.5289 | 5072 |
| 1731540900 | 22.5253 | 0.01 | 0.05 | 22.59 | 22.59 | 22.51 | 20592 |
| 1731454500 | 22.515 | -0.1 | -0.42 | 22.54 | 22.5602 | 22.515 | 15700 |
| 1731368100 | 22.61 | -0.03 | -0.11 | 22.58 | 22.65 | 22.58 | 13966 |
| 1731108900 | 22.635 | 0.19 | 0.86 | 22.55 | 22.64 | 22.55 | 2969 |
