Simplify US Equity PLUS GBTC ETF【SPBC】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
Simplify US Equity PLUS GBTC ETF (SPBC)
Simplify US Equity PLUS GBTC ETF (SPBC) 과거

Simplify US Equity PLUS GBTC ETF (SPBC)

40.2001

-0.14414

(-0.36%)

마감 30 1월 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738188000	40.20007	-0.14	-0.36	40.243385	40.346692	39.919475	0
1738101600	40.344214	0.43	1.08	40.139818	40.450448	39.907449	0
1738015200	39.912627	-0.73	-1.80	39.7687	39.946815	39.601735	0
1737756000	40.642642	-0.04	-0.10	40.793791	40.896812	40.579921	0
1737669600	40.684158	0.17	0.41	40.391456	40.73663	40.391456	0
1737583200	40.516683	0.16	0.39	40.512306	40.617349	40.447704	0
1737496800	40.361164	0.41	1.02	40.183507	40.402155	39.947009	0
1737151200	39.954863	0.58	1.48	39.732425	40.084579	39.732425	0
1737064800	39.370444	-0.06	-0.14	39.424543	39.526576	39.232809	0
1736978400	39.426087	0.84	2.18	38.661394	39.542329	38.661394	0
1736892000	38.586534	0.18	0.48	38.74213	38.785491	38.301753	0
1736805600	38.401926	0.01	0.03	37.918402	38.4303	37.864561	0
1736546400	38.38882	-0.57	-1.46	38.725579	38.727761	38.205673	0
1736373600	38.959453	-0.06	-0.16	38.954054	39.072643	38.621554	0
1736287200	39.020868	-0.67	-1.68	39.791731	39.804539	38.888052	0
1736200800	39.688568	0.37	0.94	39.35362	40.022007	39.35362	0
1735941600	39.319682	0.52	1.33	38.971244	39.39159	38.902423	0
1735855200	38.804214	0.07	0.17	39.04738	39.225935	38.513991	0
1735682400	38.73735	-0.16	-0.42	39.073592	39.149292	38.623952	0
1735596000	38.901478	-0.45	-1.15	38.815262	39.13298	38.498922	0
1735336800	39.354281	-0.47	-1.19	39.626101	39.637541	39.039344	0
1735250400	39.828749	-0.22	-0.54	39.737289	39.96837	39.616083	0
1735077600	40.046292	0.77	1.95	39.571437	40.047234	39.526867	0
1734991200	39.280058	-0.05	-0.13	39.175061	39.322557	38.837768	0
1734732000	39.329636	0.44	1.12	38.720717	39.688648	38.610629	0
1734645600	38.892503	-0.22	-0.57	39.576017	39.696711	38.879514	0
1734559200	39.115219	-1.41	-3.48	40.514567	40.664476	39.115219	0
1734472800	40.527331	-0.24	-0.58	40.589591	40.661083	40.412915	0
1734386400	40.765104	0.39	0.97	40.619239	40.946122	40.611875	0
1734127200	40.374526	0.08	0.21	40.443069	40.512604	40.204904	0
1734040800	40.291606	-0.28	-0.69	40.508038	40.608531	40.283739	0
1733954400	40.573451	0.6	1.50	40.310428	40.61997	40.29027	0
1733868000	39.975029	-0.11	-0.27	40.233897	40.252266	39.938709	0
1733781600	40.083647	-0.54	-1.33	40.452469	40.523494	40.073178	0
1733522400	40.625252	0.24	0.60	40.466358	40.653787	40.436969	0
1733436000	40.383438	-0.07	-0.17	40.673934	40.737007	40.328252	0
1733349600	40.450825	0.41	1.03	40.158794	40.48097	40.117279	0
1733263200	40.038604	0.03	0.07	40.017793	40.041129	39.876524	0
1733176800	40.0089	0.01	0.01	39.99109	40.093171	39.938936	0
1732917600	40.003134	0.25	0.62	39.853556	40.108855	39.846127	0
1732744800	39.757555	0.18	0.46	39.752693	39.801828	39.61609	0
1732658400	39.576345	0	0.00	39.50992	39.71444	39.495545	0
1732572000	39.575323	-0.13	-0.32	39.851416	39.908841	39.439662	0
1732312800	39.7036	0.16	0.39	39.522148	39.747372	39.490536	0
1732226400	39.548599	0.45	1.14	39.451652	39.648661	39.02459	0
1732140000	39.103108	0.1	0.26	39.125286	39.144333	38.747584	0
1732053600	39.00112	0.19	0.49	38.585539	39.12954	38.569926	0
1731967200	38.812741	0.15	0.39	38.688428	38.92736	38.553027	0
1731708000	38.66102	-0.28	-0.72	38.793089	38.843221	38.419703	0
1731621600	38.939926	-0.36	-0.92	39.40678	39.435937	38.900271	0
1731535200	39.302019	0.04	0.11	39.322045	39.616418	39.208755	0
1731448800	39.26065	0.01	0.02	39.190621	39.374029	38.970845	0
1731362400	39.251287	0.62	1.60	39.035326	39.254963	38.990961	0
1731103200	38.633257	0.14	0.37	38.507285	38.766595	38.470045	0
1731016800	38.490095	0.34	0.88	38.258842	38.553925	38.209277	0
1730930400	38.154365	1.28	3.48	37.906799	38.203231	37.667563	0
1730844000	36.87173	0.55	1.52	36.491911	36.898722	36.491797	0
1730757600	36.318143	-0.21	-0.57	36.48469	36.550613	36.210666	0
1730494800	36.526487	0.1	0.28	36.561102	36.924683	36.471916	0
1730408400	36.424198	-0.79	-2.11	36.947919	36.947919	36.42378	0
1730322000	37.209937	-0.16	-0.42	37.31095	37.455744	37.172238	0

Simplify US Equity PLUS ...

Kordellos Ch Bros

OMX Nordic Small Cap ISK...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관