First Trust Strategic Income ETF【HISF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQI
First Trust Strategic Income ETF (HISF)
First Trust Strategic Income ETF (HISF) 과거

First Trust Strategic Income ETF (HISF)

44.4642

0.11178

(0.25%)

마감 28 11월 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732744800	44.464163	0.11	0.25	44.3522	44.501884	44.33527	0
1732658400	44.352385	-0.05	-0.11	44.399919	44.406684	44.271572	0
1732572000	44.400104	0.31	0.70	44.092582	44.416255	44.092582	0
1732312800	44.093135	0.01	0.03	44.083767	44.129803	44.061494	0
1732226400	44.08094	-0.19	-0.42	44.095808	44.153412	44.034195	0
1732140000	44.268005	-0.02	-0.06	44.292706	44.29819	44.225258	0
1732053600	44.292891	0.04	0.10	44.248374	44.328184	44.248374	0
1731967200	44.248558	0.07	0.16	44.175726	44.261194	44.131698	0
1731708000	44.176279	-0.01	-0.01	44.181739	44.223335	44.057055	0
1731621600	44.181924	-0.04	-0.10	44.225253	44.3114	44.155253	0
1731535200	44.225438	-0.01	-0.03	44.236842	44.378466	44.169523	0
1731448800	44.237028	-0.21	-0.48	44.449411	44.449411	44.189135	0
1731362400	44.449904	-0.1	-0.21	44.544799	44.544799	44.40479	0
1731103200	44.545357	0.06	0.13	44.487116	44.617392	44.487116	0
1731016800	44.487298	0.32	0.72	44.169853	44.499414	44.169853	0
1730930400	44.17004	-0.24	-0.53	44.405999	44.405999	44.069288	0
1730844000	44.406182	0.04	0.10	44.362583	44.413445	44.230696	0
1730757600	44.362765	0.21	0.47	44.155224	44.416761	44.155224	0
1730494800	44.15578	-0.16	-0.35	44.311491	44.493152	44.129814	0
1730408400	44.311682	-0.04	-0.09	44.352435	44.362583	44.208704	0
1730322000	44.352621	-0.05	-0.12	44.405473	44.526331	44.343613	0
1730235600	44.405661	0.02	0.04	44.388311	44.407528	44.244825	0
1730149200	44.388499	-0.04	-0.09	44.42972	44.479637	44.325574	0
1729890000	44.430285	-0.07	-0.16	44.501341	44.581739	44.410817	0
1729803600	44.50153	0.08	0.18	44.423482	44.54227	44.412889	0
1729717200	44.42367	-0.13	-0.30	44.556211	44.556211	44.362744	0
1729630800	44.556269	-0.19	-0.42	44.568293	44.599522	44.495891	0
1729544400	44.742615	-0.24	-0.54	44.98291	44.98291	44.724841	0
1729285200	44.98348	0.01	0.03	44.968377	45.047851	44.968377	0
1729198800	44.968569	-0.13	-0.28	45.095888	45.095888	44.908919	0
1729112400	45.096077	0.04	0.10	45.05236	45.1408	45.05236	0
1729026000	45.05255	0.11	0.25	44.939091	45.071226	44.939091	0
1728939600	44.939284	-0.04	-0.08	44.97482	44.97482	44.83343	0
1728680400	44.97539	0.03	0.07	44.945714	44.979461	44.899631	0
1728594000	44.945905	0.01	0.02	44.937745	44.949061	44.840202	0
1728507600	44.937937	-0.04	-0.09	44.979058	44.979058	44.894884	0
1728421200	44.979248	0.09	0.20	44.887046	44.979248	44.878967	0
1728334800	44.887238	-0.25	-0.55	45.136703	45.136703	44.853182	0
1728075600	45.137279	-0.25	-0.56	45.391395	45.391395	45.095659	0
1727989200	45.391589	-0.15	-0.33	45.542679	45.542679	45.369097	0
1727902800	45.542873	-0.05	-0.12	45.596142	45.596142	45.453507	0
1727816400	45.596334	0.09	0.20	45.505919	45.651775	45.505919	0
1727730000	45.505626	-0.1	-0.21	45.600696	45.600696	45.48073	0
1727470800	45.601294	0.1	0.21	45.506893	45.901883	45.506893	0
1727384400	45.504573	-0.15	-0.33	45.477283	45.545219	45.432454	0
1727298000	45.657202	-0.13	-0.29	45.788797	45.788797	45.654225	0
1727211600	45.788797	0.08	0.18	45.705334	45.788797	45.649804	0
1727125200	45.705533	-0.05	-0.12	45.759378	45.759378	45.637739	0
1726866000	45.75998	-0.03	-0.06	45.786043	45.786043	45.671887	0
1726779600	45.786241	0.06	0.13	45.726239	45.786241	45.684793	0
1726693200	45.726439	-0.08	-0.18	45.809291	45.930552	45.696381	0
1726606800	45.809492	0	0.00	45.808903	45.833982	45.776402	0
1726520400	45.809103	0.09	0.20	45.717227	45.814023	45.717227	0
1726261200	45.717826	0.1	0.22	45.61849	45.733486	45.61849	0
1726174800	45.618689	-0.02	-0.04	45.63801	45.881951	45.548427	0
1726088400	45.63821	0.01	0.02	45.628836	45.675001	45.558283	0
1726002000	45.629035	0.1	0.22	45.529259	45.637027	45.529259	0
1725915600	45.529459	0.05	0.10	45.482821	45.546352	45.415156	0
1725656400	45.483419	0.04	0.08	45.447482	45.592613	45.394935	0
1725570000	45.447677	0.11	0.25	45.336098	45.471281	45.320677	0
1725483600	45.336294	0.18	0.40	45.157349	45.336294	45.157349	0
1725397200	45.157546	0.11	0.24	45.047631	45.178004	45.047631	0
1725051600	45.048416	-0.08	-0.18	45.130936	45.182245	45.041455	0
1724965200	45.131133	-0.02	-0.05	45.153575	45.153575	45.074452	0
1724878800	45.153773	-0.05	-0.10	45.199796	45.221976	45.133944	0

First Trust Strategic In...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관