First Trust Alerian US NextGen Infrastructure ETF【FTQI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQI
First Trust Alerian US NextGen Infrastructure ETF (FTQI)
First Trust Alerian US NextGen Infrastructure ETF (FTQI) 과거

First Trust Alerian US NextGen Infrastructure ETF (FTQI)

20.8356

0.04225

(0.20%)

마감 21 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734732000	20.835603	0.04	0.20	20.676716	21.048549	20.514227	0
1734645600	20.793357	0.1	0.50	20.778636	21.034618	20.778636	0
1734559200	20.689996	-0.56	-2.64	21.247155	21.311105	20.580772	0
1734472800	21.250946	-0.11	-0.50	21.352345	21.352345	21.179536	0
1734386400	21.356884	0.11	0.53	21.243678	21.414566	21.243678	0
1734127200	21.244846	-0.12	-0.55	21.35992	21.603973	21.175928	0
1734040800	21.361439	-0.12	-0.58	21.484847	21.484847	21.361154	0
1733954400	21.485222	0.25	1.18	21.235819	21.544637	21.235819	0
1733868000	21.2348	-0.07	-0.31	21.303337	21.399699	21.197928	0
1733781600	21.301588	-0.15	-0.72	21.454742	21.454742	21.232663	0
1733522400	21.456088	0.1	0.48	21.352717	21.485399	21.352717	0
1733436000	21.354219	-0.03	-0.14	21.430343	21.461589	21.344332	0
1733349600	21.384149	0.12	0.57	21.215602	21.386146	21.215602	0
1733263200	21.262645	0.1	0.48	21.161248	21.26646	21.098183	0
1733176800	21.162014	0.01	0.03	21.155711	21.242863	21.137283	0
1732917600	21.156133	0.14	0.66	21.0179	21.187872	21.0179	0
1732744800	21.018155	-0.08	-0.39	21.099117	21.099117	20.907954	0
1732658400	21.100395	0.15	0.71	20.950352	21.1121	20.950352	0
1732572000	20.951499	0.09	0.43	20.859563	21.075462	20.849496	0
1732312800	20.86098	-0.12	-0.56	20.779045	20.886249	20.767612	0
1732226400	20.978583	0.08	0.38	20.892582	21.061972	20.785989	0
1732140000	20.89828	0.01	0.04	20.890238	20.905808	20.671487	0
1732053600	20.890425	0.12	0.59	20.768812	20.934327	20.643731	0
1731967200	20.768162	0.13	0.64	20.637037	20.843469	20.637037	0
1731708000	20.636477	-0.24	-1.15	20.8784	20.8784	20.543687	0
1731621600	20.87685	-0.12	-0.59	21.001199	21.031806	20.848737	0
1731535200	21.001409	-0.05	-0.25	21.046688	21.144774	20.976534	0
1731448800	21.053163	-0.07	-0.33	21.121745	21.14941	20.925937	0
1731362400	21.122353	-0.05	-0.25	21.175263	21.250625	21.075437	0
1731103200	21.174282	0.05	0.22	21.124958	21.216929	21.109402	0
1731016800	21.12797	0.19	0.91	20.936055	21.164172	20.936055	0
1730930400	20.93661	0.48	2.35	20.456132	20.954635	20.456132	0
1730844000	20.456741	0.27	1.32	20.189706	20.457683	20.189706	0
1730757600	20.189785	-0.01	-0.05	20.19985	20.304636	20.097311	0
1730494800	20.200609	0.09	0.44	20.114423	20.360077	20.114423	0
1730408400	20.111194	-0.35	-1.72	20.458368	20.458368	20.103943	0
1730322000	20.463527	-0.16	-0.76	20.620737	20.648212	20.455487	0
1730235600	20.621123	0.1	0.49	20.520531	20.653581	20.436337	0
1730149200	20.520914	0.05	0.25	20.469465	20.627406	20.469465	0
1729890000	20.470522	0.02	0.10	20.44951	20.679912	20.414796	0
1729803600	20.449982	0.06	0.28	20.391989	20.51393	20.382882	0
1729717200	20.392263	-0.33	-1.60	20.520119	20.520119	20.240589	0
1729630800	20.723937	-0.04	-0.18	20.760399	20.784868	20.621973	0
1729544400	20.761384	-0.03	-0.15	20.776816	20.793038	20.615543	0
1729285200	20.792138	0.09	0.44	20.698413	20.82527	20.698413	0
1729198800	20.701765	-0	-0.02	20.704982	20.872411	20.684608	0
1729112400	20.705377	0.16	0.78	20.543918	20.726623	20.485884	0
1729026000	20.54524	-0.12	-0.57	20.661868	20.720871	20.486045	0
1728939600	20.662591	0.09	0.42	20.574632	20.750873	20.574632	0
1728680400	20.575779	0.05	0.27	20.521189	20.636832	20.453788	0
1728594000	20.520987	-0.12	-0.57	20.637271	20.637271	20.459008	0
1728507600	20.638218	0.13	0.64	20.505402	20.648791	20.452038	0
1728421200	20.506092	0.25	1.24	20.255318	20.526853	20.255318	0
1728334800	20.255698	-0.25	-1.23	20.508296	20.508296	20.206127	0
1728075600	20.50868	0.22	1.11	20.283036	20.514624	20.283036	0
1727989200	20.284215	-0	-0.02	20.290191	20.36124	20.176326	0
1727902800	20.288334	0.01	0.05	20.27703	20.356241	20.139139	0
1727816400	20.278641	-0.2	-0.96	20.493469	20.493469	20.133787	0
1727730000	20.47459	0.09	0.46	20.359463	20.485967	20.269841	0
1727470800	20.379878	-0.25	-1.19	20.421047	20.442737	20.333106	0
1727384400	20.625278	0	0.01	20.621992	20.817108	20.527188	0
1727298000	20.622701	-0.06	-0.29	20.682745	20.745702	20.597376	0
1727211600	20.682745	0.06	0.28	20.625564	20.700509	20.514445	0
1727125200	20.625335	0.04	0.18	20.580971	20.670827	20.579459	0

First Trust Alerian US N...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관