Hot Features
프리미엄
Defiance Oil Enhanced Options Income ETF (USOY)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.953678474114 | 14.68 | 14.75 | 14.3299 | 49606 | 14.65656836 | SP |
| 4 | -0.04 | -0.274348422497 | 14.58 | 14.76 | 13.9401 | 50935 | 14.43293438 | SP |
| 12 | 0.15 | 1.04239054899 | 14.39 | 15.229676 | 13.8 | 43720 | 14.46356156 | SP |
| 26 | -3.71 | -20.3287671233 | 18.25 | 18.41 | 13.8 | 37612 | 15.20758579 | SP |
| 52 | -5.62 | -27.876984127 | 20.16 | 20.47 | 13.8 | 33465 | 15.92276785 | SP |
| 156 | -5.62 | -27.876984127 | 20.16 | 20.47 | 13.8 | 33465 | 15.92276785 | SP |
| 260 | -5.62 | -27.876984127 | 20.16 | 20.47 | 13.8 | 33465 | 15.92276785 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 14.54 | -0.06 | -0.41 | 14.5 | 14.56 | 14.485 | 75151 |
| 1737675300 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1737588900 | 14.6 | -0.03 | -0.21 | 14.58 | 14.62 | 14.52 | 31214 |
| 1737502500 | 14.63 | -0.11 | -0.75 | 14.68 | 14.68 | 14.3299 | 73147 |
| 1737156900 | 14.74 | 0.02 | 0.14 | 14.68 | 14.75 | 14.65 | 44457 |
| 1737070500 | 14.72 | 0.06 | 0.41 | 14.64 | 14.72 | 14.58 | 29448 |
| 1736984100 | 14.66 | 0.07 | 0.48 | 14.65 | 14.67 | 14.5766 | 19686 |
| 1736897700 | 14.59 | 0.01 | 0.07 | 14.51 | 14.59 | 14.51 | 24656 |
| 1736811300 | 14.58 | 0.16 | 1.11 | 14.52 | 14.585 | 14.4635 | 57783 |
| 1736552100 | 14.42 | 0.24 | 1.69 | 14.44 | 14.455 | 14.39 | 48434 |
| 1736379300 | 14.18 | -0.1 | -0.70 | 14.29 | 14.3 | 14.14 | 40296 |
| 1736292900 | 14.28 | 0.11 | 0.78 | 14.2 | 14.28 | 14.2 | 24576 |
| 1736206500 | 14.17 | -0.05 | -0.35 | 14.2 | 14.27 | 14.145 | 46604 |
| 1735947300 | 14.22 | 0.09 | 0.64 | 14.16 | 14.22 | 14.1214 | 40172 |
| 1735860900 | 14.13 | 0.07 | 0.50 | 14.12 | 14.15 | 14.12 | 56437 |
| 1735688100 | 14.06 | -0.69 | -4.68 | 14.01 | 14.07 | 13.9401 | 122036 |
| 1735601700 | 14.75 | 0.18 | 1.20 | 14.69 | 14.76 | 14.6439 | 98591 |
| 1735342500 | 14.575 | 0.03 | 0.21 | 14.58 | 14.675 | 14.53 | 57428 |
| 1735256100 | 14.545 | 0.01 | 0.03 | 14.59 | 14.59 | 14.535 | 51321 |
| 1735077840 | 14.54 | 0.11 | 0.76 | 14.54 | 14.56 | 14.5 | 52463 |
| 1734996900 | 14.43 | -0.01 | -0.07 | 14.43 | 14.48 | 14.324 | 31565 |
| 1734737700 | 14.44 | 0.12 | 0.84 | 14.34 | 14.4499 | 14.252 | 40876 |
| 1734651300 | 14.32 | -0.07 | -0.47 | 14.5 | 14.5573 | 14.32 | 22034 |
| 1734564900 | 14.3879 | 0.01 | 0.05 | 14.42 | 14.5 | 14.33 | 21532 |
| 1734478500 | 14.38 | -0.06 | -0.42 | 14.4 | 14.4077 | 14.2586 | 19543 |
| 1734392100 | 14.44 | 0.09 | 0.63 | 14.45 | 14.49 | 14.41 | 33846 |
| 1734132900 | 14.35 | 0.04 | 0.28 | 14.31 | 14.3799 | 14.31 | 22527 |
| 1734046500 | 14.31 | 0.11 | 0.77 | 14.24 | 14.4929 | 14.18 | 33910 |
| 1733960100 | 14.2 | 0.11 | 0.78 | 14.16 | 14.2406 | 14.15 | 25014 |
| 1733873700 | 14.09 | 0.04 | 0.28 | 14.11 | 14.15 | 14.05 | 16679 |
| 1733787300 | 14.05 | 0.17 | 1.22 | 13.97 | 14.115 | 13.97 | 23737 |
| 1733528100 | 13.88 | -0.11 | -0.79 | 13.99 | 13.99 | 13.8 | 79811 |
| 1733441700 | 13.99 | -0.03 | -0.21 | 14 | 14.0754 | 13.928 | 26480 |
| 1733355300 | 14.02 | -0.14 | -0.99 | 14.21 | 14.21 | 13.93 | 52488 |
| 1733268900 | 14.16 | 0.18 | 1.29 | 14.19 | 14.19 | 14.0543 | 105905 |
| 1733182500 | 13.98 | -0.93 | -6.24 | 14.3 | 14.3 | 13.84 | 92099 |
| 1732917840 | 14.91 | 0.06 | 0.40 | 14.95 | 15.229676 | 14.8368 | 185534 |
| 1732750500 | 14.85 | 0.07 | 0.47 | 14.76 | 14.88 | 14.7399 | 48947 |
| 1732664100 | 14.78 | -0.06 | -0.40 | 14.91 | 14.98 | 14.62 | 36736 |
| 1732577700 | 14.84 | -0.24 | -1.59 | 15.14 | 15.14 | 14.772554 | 49143 |
| 1732318500 | 15.08 | 0.18 | 1.21 | 14.95 | 15.095 | 14.9017 | 16111 |
| 1732232100 | 14.9 | 0.05 | 0.34 | 14.91 | 14.94 | 14.87 | 22898 |
| 1732145700 | 14.85 | 0.06 | 0.41 | 14.9 | 14.9 | 14.7721 | 17380 |
| 1732059300 | 14.79 | 0.06 | 0.41 | 15.09 | 15.09 | 14.5401 | 17521 |
| 1731972900 | 14.73 | 0.39 | 2.72 | 14.51 | 14.74 | 14.51 | 23793 |
| 1731713700 | 14.34 | -0.18 | -1.24 | 14.52 | 14.58 | 14.2921 | 20941 |
| 1731627300 | 14.52 | 0.12 | 0.83 | 14.53 | 14.6 | 14.475 | 15123 |
| 1731540900 | 14.4 | 0 | 0.00 | 14.42 | 14.52 | 14.285 | 23676 |
| 1731454500 | 14.4 | 0.02 | 0.14 | 14.5 | 14.5587 | 14.35 | 16987 |
| 1731368100 | 14.38 | -0.28 | -1.91 | 14.51 | 14.61 | 14.312 | 55328 |
| 1731108900 | 14.66 | -0.2 | -1.35 | 14.79 | 14.79 | 14.6001 | 40408 |
| 1731022500 | 14.86 | 0.1 | 0.68 | 14.64 | 14.9487 | 14.64 | 28171 |
| 1730936100 | 14.76 | 0.07 | 0.48 | 14.61 | 14.8099 | 14.6 | 77098 |
| 1730849700 | 14.69 | 0.12 | 0.82 | 14.65 | 14.73 | 14.61 | 14139 |
| 1730763300 | 14.57 | 0.21 | 1.46 | 14.41 | 14.62 | 14.41 | 49310 |
| 1730500500 | 14.36 | -0.78 | -5.15 | 14.39 | 14.4 | 14.3 | 62448 |
| 1730414100 | 15.14 | 0.22 | 1.47 | 15.03 | 15.23 | 14.97 | 65751 |
| 1730327700 | 14.92 | 0.21 | 1.43 | 14.8 | 14.9884 | 14.78 | 27059 |
| 1730241300 | 14.71 | -0.06 | -0.41 | 14.75 | 14.76 | 14.61 | 33739 |
| 1730154900 | 14.77 | -0.55 | -3.60 | 14.77 | 14.89 | 14.59 | 82254 |
