Hot Features
프리미엄
Distillate International Fundamental Stability and Value ETF (DSTX)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.472627018511 | 25.39 | 25.537 | 25.16 | 4313 | 25.41888932 | SP |
| 4 | 1.13 | 4.68102734051 | 24.14 | 25.55 | 23.829 | 2721 | 24.8558868 | SP |
| 12 | 1.44 | 6.04280318926 | 23.83 | 25.55 | 22.95 | 4215 | 23.78660989 | SP |
| 26 | 0.31 | 1.24198717949 | 24.96 | 26.1 | 22.95 | 2754 | 24.09603381 | SP |
| 52 | 1.23 | 5.11647254576 | 24.04 | 26.1 | 22.76 | 3252 | 24.09688939 | SP |
| 156 | 2.29 | 9.96518711923 | 22.98 | 26.1 | 20.49 | 4169 | 23.26717724 | SP |
| 260 | 2.29 | 9.96518711923 | 22.98 | 26.1 | 20.49 | 4169 | 23.26717724 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 25.3419 | -0.13 | -0.52 | 25.537 | 25.537 | 25.3 | 1268 |
| 1740094800 | 25.475 | 0.19 | 0.75 | 25.51 | 25.51 | 25.39 | 4279 |
| 1740008400 | 25.285 | -0.13 | -0.52 | 25.27 | 25.34 | 25.24 | 879 |
| 1739922000 | 25.4166 | 0.04 | 0.16 | 25.39 | 25.4166 | 25.38 | 10827 |
| 1739576400 | 25.3749 | 0.1 | 0.39 | 25.55 | 25.55 | 25.3749 | 895 |
| 1739490000 | 25.2759 | 0.32 | 1.27 | 25.08 | 25.2759 | 25.08 | 3212 |
| 1739403600 | 24.96 | 0.09 | 0.36 | 24.77 | 24.979 | 24.77 | 2113 |
| 1739317200 | 24.8704 | 0.06 | 0.24 | 24.88 | 24.88 | 24.7501 | 2091 |
| 1739230800 | 24.81 | 0.31 | 1.27 | 24.76 | 24.81 | 24.75 | 2296 |
| 1738971600 | 24.4997 | -0.05 | -0.20 | 24.76 | 24.76 | 24.45 | 8453 |
| 1738885200 | 24.55 | 0.08 | 0.31 | 24.63 | 24.63 | 24.55 | 38 |
| 1738798800 | 24.4733 | 0.15 | 0.61 | 24.42 | 24.475 | 24.37 | 1840 |
| 1738712400 | 24.3238 | 0.32 | 1.32 | 24.07 | 24.35 | 24.07 | 795 |
| 1738626000 | 24.0076 | -0.2 | -0.83 | 23.829 | 24.07 | 23.82 | 1477 |
| 1738366800 | 24.2088 | -0.33 | -1.35 | 24.43 | 24.51 | 24.2088 | 1567 |
| 1738280400 | 24.5408 | 0.33 | 1.35 | 24.1 | 24.634 | 24.1 | 2596 |
| 1738194000 | 24.2136 | -0.04 | -0.17 | 24.29 | 24.29 | 24.205 | 742 |
| 1738107600 | 24.2541 | 0.06 | 0.26 | 24.15 | 24.2541 | 24.02 | 4280 |
| 1738021200 | 24.1907 | -0.04 | -0.15 | 24.14 | 24.1907 | 24.12 | 2500 |
| 1737762000 | 24.228 | 0.27 | 1.11 | 24.2 | 24.26 | 24.2 | 1752 |
| 1737675600 | 23.9613 | 0 | 0.00 | 23.9613 | 23.9613 | 23.9613 | 0 |
| 1737589200 | 23.9613 | 0.01 | 0.05 | 23.97 | 24.04 | 23.96 | 3151 |
| 1737502800 | 23.9502 | 0.45 | 1.92 | 23.91 | 23.96 | 23.8 | 5662 |
| 1737157200 | 23.5 | 0.13 | 0.54 | 23.6 | 23.62 | 23.5 | 7220 |
| 1737070800 | 23.3739 | 0.02 | 0.08 | 23.34 | 23.405 | 23.34 | 4186 |
| 1736984400 | 23.3544 | 0.27 | 1.19 | 23.45 | 23.45 | 23.27 | 1061 |
| 1736898000 | 23.08 | 0.08 | 0.35 | 23.05 | 23.11 | 23.05 | 1575 |
| 1736811600 | 22.9999 | -0 | -0.00 | 22.9584 | 23 | 22.95 | 3083 |
| 1736552400 | 23 | -0.27 | -1.16 | 23.12 | 23.12 | 22.99 | 17896 |
| 1736379600 | 23.27 | -0.03 | -0.13 | 23.19 | 23.27 | 23.19 | 3361 |
| 1736293200 | 23.3 | -0.02 | -0.09 | 23.43 | 23.43 | 23.3 | 7959 |
| 1736206800 | 23.3216 | 0.15 | 0.63 | 23.37 | 23.45 | 23.32 | 12427 |
| 1735947600 | 23.1749 | 0.16 | 0.71 | 23.16 | 23.1749 | 23.09 | 3183 |
| 1735861200 | 23.0105 | -0.07 | -0.28 | 23.1 | 23.11 | 22.98 | 2968 |
| 1735688400 | 23.0755 | -0.02 | -0.07 | 23.15 | 23.15 | 23.05 | 1490 |
| 1735602000 | 23.0913 | -0.1 | -0.43 | 23.09 | 23.11 | 23.04 | 6449 |
| 1735342800 | 23.19 | -0.25 | -1.06 | 23.18 | 23.19 | 23.14 | 5001 |
| 1735256400 | 23.4374 | 0.1 | 0.43 | 23.43 | 23.45 | 23.43 | 365 |
| 1735077840 | 23.337 | -0.01 | -0.05 | 23.33 | 23.337 | 23.33 | 9827 |
| 1734997200 | 23.3492 | 0.1 | 0.43 | 23.18 | 23.3492 | 23.17 | 3140 |
| 1734738000 | 23.25 | 0.08 | 0.35 | 23.1 | 23.35 | 23.1 | 792 |
| 1734651600 | 23.17 | -0.08 | -0.35 | 23.44 | 23.48 | 23.17 | 25107 |
| 1734565200 | 23.2519 | -0.54 | -2.26 | 23.8 | 23.8 | 23.25 | 2980 |
| 1734478800 | 23.79 | -0.08 | -0.35 | 23.59 | 23.84 | 23.59 | 5386 |
| 1734392400 | 23.8732 | -0.14 | -0.60 | 23.94 | 23.94 | 23.8732 | 498 |
| 1734133200 | 24.0176 | -0.08 | -0.32 | 24.0176 | 24.0176 | 24.0176 | 36 |
| 1734046800 | 24.0952 | -0.2 | -0.83 | 24.1 | 24.1 | 24.0952 | 218 |
| 1733960400 | 24.2967 | 0.16 | 0.67 | 24.24 | 24.2967 | 24.24 | 2371 |
| 1733874000 | 24.1344 | -0.27 | -1.11 | 24.25 | 24.25 | 24.1344 | 141 |
| 1733787600 | 24.405 | 0.29 | 1.18 | 24.37 | 24.5401 | 24.37 | 1174 |
| 1733528400 | 24.12 | 0.02 | 0.08 | 24.16 | 24.1701 | 24.08 | 18977 |
| 1733442000 | 24.1 | 0.13 | 0.56 | 24.1593 | 24.17 | 24.1 | 2524 |
| 1733355600 | 23.9654 | 0.03 | 0.11 | 23.92 | 23.97 | 23.92 | 683 |
| 1733269200 | 23.94 | 0.09 | 0.40 | 23.773 | 23.9657 | 23.75 | 11472 |
| 1733182800 | 23.8452 | 0.01 | 0.03 | 23.83 | 23.87 | 23.83 | 2876 |
| 1732917840 | 23.837 | 0.24 | 1.00 | 23.837 | 23.837 | 23.837 | 1 |
| 1732750800 | 23.6001 | 0.02 | 0.07 | 23.56 | 23.6139 | 23.56 | 2937 |
| 1732664400 | 23.5827 | -0.04 | -0.15 | 23.54 | 23.64 | 23.52 | 2469 |
| 1732578000 | 23.6191 | 0.15 | 0.65 | 23.6103 | 23.6191 | 23.6103 | 351 |
