First Trust SMID Cap Rising Dividend Achievers ETF【SDVY】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
NASDAQI
First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)
First Trust SMID Cap Rising Dividend Achievers ETF (SDVY) 과거

First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

39.8181

-0.14052

( -0.35% )

업데이트: 04:54:57

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732658400	39.958588	-0.32	-0.80	40.282096	40.282096	39.726167	0
1732572000	40.28273	0.71	1.79	39.574201	40.582077	39.574201	0
1732312800	39.574777	0.68	1.74	38.894641	39.615937	38.894641	0
1732226400	38.896531	0.67	1.76	38.224115	38.998859	38.224115	0
1732140000	38.224719	0.2	0.53	38.022184	38.225854	37.905466	0
1732053600	38.02263	-0.21	-0.54	38.22998	38.22998	37.756262	0
1731967200	38.23074	0.15	0.39	38.081806	38.391764	38.081806	0
1731708000	38.082363	-0.21	-0.55	38.29223	38.45158	37.980464	0
1731621600	38.294092	-0.24	-0.61	38.530102	38.709084	38.167745	0
1731535200	38.530714	-0.17	-0.43	38.69679	39.04049	38.514131	0
1731448800	38.697405	-0.39	-1.00	39.089251	39.130937	38.595639	0
1731362400	39.089867	0.52	1.34	38.575007	39.222686	38.575007	0
1731103200	38.574312	0.06	0.16	38.507948	38.719887	38.380927	0
1731016800	38.511085	-0.48	-1.23	38.989765	38.989765	38.437422	0
1730930400	38.990385	2.42	6.63	36.564969	39.01517	36.564969	0
1730844000	36.565549	0.54	1.50	36.025855	36.574504	35.956738	0
1730757600	36.026427	0.11	0.31	35.913176	36.335917	35.901279	0
1730494800	35.91371	-0.14	-0.39	36.054309	36.293938	35.880418	0
1730408400	36.056064	-0.36	-0.98	36.41361	36.558799	36.054839	0
1730322000	36.41419	0.21	0.59	36.198647	36.83152	36.111368	0
1730235600	36.199223	-0.18	-0.50	36.382083	36.382083	35.936755	0
1730149200	36.382661	0.49	1.38	35.888542	36.450731	35.888542	0
1729890000	35.889077	-0.36	-0.99	36.247378	36.458753	35.842124	0
1729803600	36.249145	0.13	0.35	36.122466	36.285798	36.017103	0
1729717200	36.123041	-0.3	-0.83	36.425403	36.436402	35.896611	0
1729630800	36.425983	-0.21	-0.58	36.639394	36.639394	36.255496	0
1729544400	36.639977	-0.64	-1.72	37.280945	37.303118	36.622007	0
1729285200	37.281504	-0.14	-0.39	37.423933	37.541762	37.198035	0
1729198800	37.425756	0.17	0.45	37.255896	37.444127	37.245793	0
1729112400	37.25649	0.44	1.19	36.816305	37.437168	36.816305	0
1729026000	36.816893	-0.17	-0.46	36.985118	37.38052	36.810534	0
1728939600	36.98571	0.24	0.66	36.740894	37.002206	36.608429	0
1728680400	36.741568	0.64	1.78	36.098814	36.770857	36.098814	0
1728594000	36.100576	-0.14	-0.39	36.242208	36.242208	35.862645	0
1728507600	36.242793	0.24	0.66	36.00488	36.394268	35.932225	0
1728421200	36.005458	-0.12	-0.32	36.121848	36.165808	35.885669	0
1728334800	36.122459	-0.25	-0.68	36.370812	36.370812	35.888128	0
1728075600	36.371363	0.47	1.32	35.89505	36.445433	35.89505	0
1727989200	35.8968	0	0.00	35.895466	35.954528	35.480257	0
1727902800	35.89604	-0.05	-0.13	35.941455	36.169724	35.819688	0
1727816400	35.942029	-0.42	-1.16	36.364616	36.364616	35.642518	0
1727730000	36.365198	0.14	0.39	36.223215	36.383461	35.983208	0
1727470800	36.223717	0.21	0.57	36.015753	36.570479	36.015753	0
1727384400	36.017494	0.18	0.49	35.703275	36.251762	35.703275	0
1727298000	35.842202	-0.48	-1.32	36.322171	36.322171	35.801801	0
1727211600	36.322752	0.02	0.06	36.298818	36.512347	36.209773	0
1727125200	36.299545	0.12	0.34	36.175315	36.450508	36.130338	0
1726866000	36.177045	-0.32	-0.86	36.490429	36.490429	36.06108	0
1726779600	36.492164	0.79	2.22	35.698066	36.546084	35.698066	0
1726693200	35.698593	0.07	0.18	35.632262	36.423482	35.512526	0
1726606800	35.632788	0.4	1.13	35.235776	35.909729	35.235776	0
1726520400	35.236296	0.28	0.81	34.953959	35.260499	34.927469	0
1726261200	34.954631	0.68	1.98	34.27341	35.000007	34.27341	0
1726174800	34.275066	0.33	0.98	33.943089	34.344436	33.848966	0
1726088400	33.943608	-0.04	-0.11	33.979622	33.979622	33.164453	0
1726002000	33.980261	-0.18	-0.53	34.159993	34.192372	33.612518	0
1725915600	34.160422	0.17	0.49	33.992512	34.42581	33.986233	0
1725656400	33.99295	-0.48	-1.40	34.473085	34.781389	33.953346	0
1725570000	34.474739	-0.32	-0.92	34.793795	34.935635	34.379491	0
1725483600	34.794324	-0.2	-0.58	34.997711	35.103462	34.684623	0
1725397200	34.998243	-0.98	-2.73	35.981117	35.981117	34.891887	0
1725051600	35.981546	0.31	0.86	35.671714	35.990044	35.511937	0
1724965200	35.674314	0.1	0.28	35.572425	35.993087	35.436839	0
1724878800	35.572969	-0.03	-0.09	35.604866	35.740968	35.407299	0
1724792400	35.605412	-0.2	-0.56	35.804911	35.804911	35.479568	0

First Trust SMID Cap Ris...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관