Hot Features
프리미엄
Tradr 1.75X Long TLT Quarterly ETF (TLTQ)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6467 | 3.31301229508 | 19.52 | 20.1667 | 19.41 | 2490 | 19.85124621 | SP |
| 4 | -0.6249 | -3.00554069913 | 20.7916 | 20.7916 | 19.41 | 1291 | 20.09997428 | SP |
| 12 | -2.1833 | -9.76868008949 | 22.35 | 23.4126 | 19.41 | 1662 | 21.91048592 | SP |
| 26 | -5.3733 | -21.0387627251 | 25.54 | 25.54 | 19.41 | 1338 | 21.9953565 | SP |
| 52 | -5.3733 | -21.0387627251 | 25.54 | 25.54 | 19.41 | 1338 | 21.9953565 | SP |
| 156 | -5.3733 | -21.0387627251 | 25.54 | 25.54 | 19.41 | 1338 | 21.9953565 | SP |
| 260 | -5.3733 | -21.0387627251 | 25.54 | 25.54 | 19.41 | 1338 | 21.9953565 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 20.1667 | 0.04 | 0.18 | 20.1667 | 20.1667 | 20.1667 | 20 |
| 1737070500 | 20.1303 | 0.12 | 0.58 | 19.91 | 20.1303 | 19.91 | 2873 |
| 1736984100 | 20.0142 | 0.6 | 3.07 | 20.11 | 20.11 | 19.98 | 4867 |
| 1736897700 | 19.4182 | -0.06 | -0.33 | 19.41 | 19.4182 | 19.41 | 290 |
| 1736811300 | 19.4825 | -0.04 | -0.22 | 19.52 | 19.52 | 19.4825 | 624 |
| 1736552100 | 19.5249 | -0.25 | -1.27 | 19.52 | 19.5249 | 19.51 | 3797 |
| 1736379300 | 19.7753 | 0.06 | 0.28 | 19.7753 | 19.7753 | 19.7753 | 31 |
| 1736292900 | 19.7199 | -0.42 | -2.09 | 20.05 | 20.05 | 19.7199 | 612 |
| 1736206500 | 20.1403 | -0.14 | -0.71 | 20.1403 | 20.1403 | 20.1403 | 1 |
| 1735947300 | 20.2851 | -0.12 | -0.61 | 20.44 | 20.44 | 20.2851 | 28 |
| 1735860900 | 20.4087 | 0.1 | 0.47 | 20.4087 | 20.4087 | 20.4087 | 30 |
| 1735688100 | 20.3124 | -0.23 | -1.13 | 20.65 | 20.65 | 20.3124 | 2060 |
| 1735601700 | 20.5437 | 0.33 | 1.64 | 20.5437 | 20.5437 | 20.5437 | 0 |
| 1735342500 | 20.2131 | -0.33 | -1.61 | 20.2131 | 20.2131 | 20.2131 | 2 |
| 1735256100 | 20.5441 | -0.01 | -0.07 | 20.47 | 20.5441 | 20.47 | 5901 |
| 1735077840 | 20.5584 | 0.12 | 0.58 | 20.24 | 20.5584 | 20.24 | 1 |
| 1734996900 | 20.4394 | -0.35 | -1.69 | 20.62 | 20.63 | 20.4394 | 771 |
| 1734737700 | 20.7916 | 0.15 | 0.71 | 20.7916 | 20.7916 | 20.7916 | 3 |
| 1734651300 | 20.6444 | -0.55 | -2.58 | 20.62 | 20.6444 | 20.62 | 8030 |
| 1734564900 | 21.192 | -0.49 | -2.27 | 21.6 | 21.6 | 21.192 | 3307 |
| 1734478500 | 21.6844 | 0.07 | 0.34 | 21.6844 | 21.6844 | 21.6844 | 1 |
| 1734392100 | 21.6112 | 0.09 | 0.41 | 21.59 | 21.6112 | 21.59 | 2400 |
| 1734132900 | 21.5225 | -0.37 | -1.67 | 21.5225 | 21.5225 | 21.5225 | 0 |
| 1734046500 | 21.8876 | -0.52 | -2.30 | 22.15 | 22.15 | 21.8876 | 102 |
| 1733960100 | 22.4035 | -0.39 | -1.71 | 22.4 | 22.4035 | 22.4 | 1001 |
| 1733873700 | 22.7937 | -0.23 | -1.02 | 22.7937 | 22.7937 | 22.7937 | 0 |
| 1733787300 | 23.0284 | -0.38 | -1.64 | 23.12 | 23.19 | 23.01 | 13659 |
| 1733528100 | 23.4126 | 0.06 | 0.24 | 23.4126 | 23.4126 | 23.4126 | 0 |
| 1733441700 | 23.3575 | 0.07 | 0.32 | 23.3575 | 23.3575 | 23.3575 | 0 |
| 1733355300 | 23.2838 | 0.44 | 1.91 | 23.2838 | 23.2838 | 23.2838 | 0 |
| 1733268900 | 22.847 | -0.34 | -1.46 | 22.847 | 22.847 | 22.847 | 6 |
| 1733182500 | 23.1844 | 0.12 | 0.52 | 22.91 | 23.1844 | 22.91 | 13005 |
| 1732917840 | 23.0641 | 0.42 | 1.86 | 22.98 | 23.0641 | 22.98 | 184 |
| 1732750500 | 22.6436 | 0.23 | 1.04 | 22.68 | 22.69 | 22.6436 | 3400 |
| 1732664100 | 22.4104 | -0.16 | -0.70 | 22.4104 | 22.4104 | 22.4104 | 6 |
| 1732577700 | 22.5679 | 1.02 | 4.74 | 22.41 | 22.61 | 22.41 | 2122 |
| 1732318500 | 21.5457 | 0.03 | 0.14 | 21.5457 | 21.5457 | 21.5457 | 2 |
| 1732232100 | 21.515 | -0.05 | -0.22 | 21.7 | 21.7 | 21.515 | 100 |
| 1732145700 | 21.5624 | -0.15 | -0.67 | 21.6 | 21.6 | 21.5624 | 100 |
| 1732059300 | 21.7078 | 0.21 | 0.98 | 21.79 | 21.79 | 21.7078 | 201 |
| 1731972900 | 21.4981 | 0.04 | 0.19 | 21.53 | 21.53 | 21.4981 | 2237 |
| 1731713700 | 21.4563 | -0.12 | -0.54 | 21.4563 | 21.4563 | 21.4563 | 2 |
| 1731627300 | 21.572 | 0.22 | 1.03 | 21.572 | 21.572 | 21.572 | 36 |
| 1731540900 | 21.3517 | -0.38 | -1.73 | 21.3517 | 21.3517 | 21.3517 | 0 |
| 1731454500 | 21.7286 | -0.65 | -2.92 | 21.7286 | 21.7286 | 21.7286 | 0 |
| 1731368100 | 22.3813 | -0.17 | -0.77 | 22.315 | 22.42 | 22.315 | 2075 |
| 1731108900 | 22.5541 | 0.5 | 2.28 | 22.49 | 22.58 | 22.49 | 1233 |
| 1731022500 | 22.0512 | 0.47 | 2.15 | 21.91 | 22.08 | 21.91 | 214 |
| 1730936100 | 21.5861 | -1.09 | -4.80 | 21.62 | 21.62 | 21.5861 | 222 |
| 1730849700 | 22.6748 | 0.17 | 0.75 | 22.36 | 22.71 | 22.33 | 500 |
| 1730763300 | 22.505 | 0.62 | 2.82 | 22.54 | 22.54 | 22.505 | 102 |
| 1730500500 | 21.8869 | -0.57 | -2.55 | 22.5 | 22.55 | 21.8869 | 2455 |
| 1730414100 | 22.4597 | 0.05 | 0.22 | 22.55 | 22.55 | 22.4597 | 70 |
| 1730327700 | 22.4107 | 0.15 | 0.68 | 22.44 | 22.44 | 22.4107 | 1020 |
| 1730241300 | 22.259 | 0.01 | 0.04 | 22.259 | 22.259 | 22.259 | 1 |
| 1730154900 | 22.25 | -0.1 | -0.45 | 22.25 | 22.25 | 22.25 | 0 |
| 1729895700 | 22.35 | -0.24 | -1.06 | 22.35 | 22.35 | 22.35 | 0 |
| 1729809300 | 22.59 | 0.25 | 1.12 | 22.59 | 22.59 | 22.59 | 0 |
| 1729722900 | 22.3403 | -0.01 | -0.04 | 22.3403 | 22.3403 | 22.3403 | 0 |
| 1729636500 | 22.35 | -0.01 | -0.04 | 22.68 | 22.68 | 22.35 | 8 |
| 1729550100 | 22.36 | -0.77 | -3.33 | 22.85 | 22.85 | 22.36 | 129 |
