Themes US R and D Champions ETF【USRD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQ
Themes US R and D Champions ETF (USRD)
Themes US R and D Champions ETF (USRD) 과거

Themes US R and D Champions ETF (USRD)

31.1276

-0.079

(-0.25%)

마감 02 2월 6:00AM

31.18

0.0524

(0.17%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1524	-0.487212276215	31.28	31.28	30.49	128	30.90797878	SP
4	1.2876	4.31501340483	29.84	31.3498	29.42	155	30.48791727	SP
12	-0.7624	-2.39071809345	31.89	32.56	29.42	190	31.06745871	SP
26	2.0076	6.89423076923	29.12	32.56	27.17	218	30.27167131	SP
52	4.2376	15.7590182224	26.89	32.56	26.8222	838	28.74135657	SP
156	6.1276	24.5104	25	32.56	25	798	28.58388637	SP
260	6.1276	24.5104	25	32.56	25	798	28.58388637	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	31.1276	-0.08	-0.25	31.47	31.47	31.1276	313
1738280100	31.2066	0.49	1.60	31.22	31.22	31.2066	104
1738193700	30.7157	-0.11	-0.37	30.69	30.7157	30.69	140
1738107300	30.83	0.16	0.52	30.79	30.83	30.49	130
1738020900	30.67	-0.57	-1.82	31	31	30.67	145
1737761700	31.24	-0.11	-0.35	31.28	31.28	31.24	122
1737675300	31.3498	0	0.00	31.3498	31.3498	31.3498	0
1737588900	31.3498	0.26	0.84	31.28	31.3498	31.28	100
1737502500	31.0895	0.48	1.56	30.77	31.0895	30.77	432
1737156900	30.6133	0.19	0.61	30.59	30.6133	30.59	101
1737070500	30.4281	0.19	0.64	30.31	30.4281	30.31	112
1736984100	30.2332	0.46	1.55	30.34	30.34	30.2332	109
1736897700	29.7706	0.07	0.24	29.72	29.7706	29.72	108
1736811300	29.6994	-0.02	-0.06	29.42	29.6994	29.42	117
1736552100	29.7165	-0.47	-1.57	29.82	29.82	29.65	291
1736379300	30.1891	0.06	0.19	29.97	30.19	29.97	315
1736292900	30.1328	-0.1	-0.32	30.4698	30.4698	30.04	101
1736206500	30.23	0.15	0.50	30.26	30.26	30.23	102
1735947300	30.0782	0.37	1.26	29.84	30.0782	29.84	105
1735860900	29.7041	-0.03	-0.09	30.03	30.03	29.7041	115
1735688100	29.7305	-0.14	-0.45	29.81	29.81	29.7305	132
1735601700	29.8655	-0.31	-1.04	29.6056	29.8701	29.6056	950
1735342500	30.1792	-0.29	-0.96	30.027	30.1792	30.027	112
1735256100	30.4722	0.04	0.14	30.41	30.4722	30.41	167
1735077840	30.4291	-0.52	-1.67	30.32	30.4291	30.32	100
1734996900	30.9466	0.19	0.61	30.75	30.9466	30.75	206
1734737700	30.7601	0.37	1.23	30.52	30.7601	30.52	302
1734651300	30.3875	-0.13	-0.41	30.4663	30.4663	30.3875	402
1734564900	30.5139	-1.03	-3.25	31.447	31.447	30.5139	125
1734478500	31.54	-0.14	-0.43	31.89	31.89	31.5063	141
1734392100	31.675	0.07	0.24	31.567	31.675	31.567	101
1734132900	31.6	-0.31	-0.97	31.73	31.7863	31.6	116
1734046500	31.9082	-0.22	-0.69	31.8977	31.9082	31.8977	102
1733960100	32.1288	0.2	0.61	32.077	32.1288	32.077	160
1733873700	31.9329	-0.25	-0.77	31.9763	31.9763	31.8738	1101
1733787300	32.1794	-0.21	-0.65	32.417	32.417	32.1794	101
1733528100	32.39	0.33	1.04	32.13	32.404899	32.13	104
1733441700	32.056199	-0.5	-1.55	30.96	32.056199	30.96	214
1733355300	32.56	0.46	1.43	32.33	32.56	32.33	410
1733268900	32.1	0.09	0.28	32.39	32.39	31.867	145
1733182500	32.009999	0.24	0.76	31.37	32.009999	31.37	112
1732917840	31.7693	0.12	0.37	31.707	31.7693	31.707	100
1732750500	31.6515	-0.28	-0.88	31.81	31.81	31.61	417
1732664100	31.9324	-0.05	-0.15	31.91	31.9324	31.87	101
1732577700	31.98	0.29	0.91	31.755	32.006999	31.755	102
1732318500	31.6922	0.21	0.67	31.4863	31.6922	31.4863	112
1732232100	31.4806	0.47	1.52	31.1863	31.5	31.1863	417
1732145700	31.01	0.26	0.86	30.855	31.01	30.71	103
1732059300	30.7452	-0.02	-0.05	30.6449	30.7452	30.6449	109
1731972900	30.762	0.17	0.56	30.5863	30.762	30.5863	102
1731713700	30.5904	-0.7	-2.24	30.62	30.62	30.58	102
1731627300	31.2907	-0.41	-1.30	31.38	31.38	31.2907	101
1731540900	31.7032	-0.23	-0.71	31.82	31.82	31.7032	106
1731454500	31.93	-0.15	-0.48	32.009999	32.009999	31.93	100
1731368100	32.0831	0.22	0.70	31.87	32.0831	31.87	133
1731108900	31.8597	0	0.00	31.89	31.89	31.8597	101
1731022500	31.8591	0.36	1.14	31.56	31.8591	31.56	200
1730936100	31.5	0.59	1.92	31.31	31.5	31.31	100
1730849700	30.9052	0.34	1.12	30.68	30.9052	30.68	100
1730763300	30.5634	0.05	0.17	30.67	30.67	30.5634	102

Themes US R and D Champi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관