Hot Features
프리미엄
First Trust Enhanced Equity Income Fund (FFA)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -2.04859456884 | 20.99 | 21.13 | 20.54 | 48833 | 20.78645802 | CS |
| 4 | -0.24 | -1.15384615385 | 20.8 | 21.13 | 20.3178 | 29926 | 20.75597269 | CS |
| 12 | -0.5452 | -2.58324962568 | 21.1052 | 22.45 | 19.91 | 27888 | 20.71839678 | CS |
| 26 | 0.45 | 2.2376926902 | 20.11 | 22.45 | 19.48 | 25614 | 20.48897969 | CS |
| 52 | 1.8 | 9.59488272921 | 18.76 | 22.45 | 17.8556 | 24020 | 19.84209733 | CS |
| 156 | 0.98 | 5.0051072523 | 19.58 | 22.45 | 14.36 | 30816 | 17.76218273 | CS |
| 260 | 4.16 | 25.3658536585 | 16.4 | 22.45 | 9.17 | 33707 | 17.33151709 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526800 | 20.56 | -0.2 | -0.96 | 20.67 | 20.8205 | 20.54 | 32594 |
| 1740440400 | 20.76 | 0.03 | 0.14 | 20.77 | 21 | 20.7501 | 149641 |
| 1740181200 | 20.73 | -0.32 | -1.52 | 21.03 | 21.1099 | 20.73 | 16375 |
| 1740094800 | 21.05 | -0.02 | -0.09 | 21.13 | 21.13 | 20.9313 | 32608 |
| 1740008400 | 21.07 | 0.07 | 0.33 | 20.99 | 21.09 | 20.91 | 12948 |
| 1739922000 | 21 | 0.01 | 0.05 | 21 | 21.0699 | 20.92 | 17064 |
| 1739576400 | 20.99 | 0.06 | 0.29 | 20.95 | 21 | 20.94 | 20417 |
| 1739490000 | 20.93 | 0.08 | 0.38 | 20.95 | 20.99 | 20.85 | 11560 |
| 1739403600 | 20.85 | -0.04 | -0.19 | 20.79 | 20.91 | 20.745 | 17164 |
| 1739317200 | 20.89 | 0.06 | 0.29 | 20.77 | 20.8954 | 20.75 | 24576 |
| 1739230800 | 20.8299 | 0.13 | 0.63 | 20.78 | 20.85 | 20.74 | 10845 |
| 1738971600 | 20.7 | -0.12 | -0.58 | 20.8 | 20.93 | 20.67 | 18168 |
| 1738885200 | 20.82 | 0.22 | 1.07 | 20.71 | 20.82 | 20.61 | 17622 |
| 1738798800 | 20.6 | 0.02 | 0.10 | 20.56 | 20.66 | 20.49 | 27178 |
| 1738712400 | 20.58 | 0.06 | 0.29 | 20.53 | 20.66 | 20.44 | 21901 |
| 1738626000 | 20.52 | -0.18 | -0.87 | 20.43 | 20.6038 | 20.3178 | 33992 |
| 1738366800 | 20.7 | 0.03 | 0.15 | 20.66 | 20.87 | 20.61 | 37788 |
| 1738280400 | 20.67 | 0.01 | 0.05 | 20.62 | 20.76 | 20.54 | 35937 |
| 1738194000 | 20.66 | -0.15 | -0.70 | 20.8 | 20.8 | 20.5669 | 30211 |
| 1738107600 | 20.805 | 0.09 | 0.43 | 20.72 | 20.93 | 20.54 | 26845 |
| 1738021200 | 20.715 | -0.26 | -1.24 | 20.7 | 20.8 | 20.57 | 32744 |
| 1737762000 | 20.975 | 0.12 | 0.55 | 20.94 | 21.06 | 20.78 | 35762 |
| 1737675600 | 20.86 | 0 | 0.00 | 20.86 | 20.86 | 20.86 | 0 |
| 1737589200 | 20.86 | 0.03 | 0.14 | 20.84 | 20.97 | 20.84 | 25748 |
| 1737502800 | 20.83 | -0.02 | -0.10 | 20.9 | 20.9735 | 20.8 | 17282 |
| 1737157200 | 20.85 | 0.15 | 0.72 | 20.85 | 20.91 | 20.77 | 18992 |
| 1737070800 | 20.7 | 0.12 | 0.58 | 20.64 | 20.7 | 20.605 | 24456 |
| 1736984400 | 20.58 | 0.24 | 1.18 | 20.46 | 20.6748 | 20.46 | 24967 |
| 1736898000 | 20.34 | 0.11 | 0.54 | 20.31 | 20.35 | 20.25 | 13929 |
| 1736811600 | 20.23 | -0.03 | -0.15 | 20.12 | 20.27 | 20.03 | 32768 |
| 1736552400 | 20.26 | -0.31 | -1.51 | 20.435 | 20.44 | 20.065 | 22238 |
| 1736379600 | 20.57 | 0.18 | 0.88 | 20.48 | 20.63 | 20.4102 | 28986 |
| 1736293200 | 20.39 | -0.04 | -0.20 | 20.5 | 20.5392 | 20.35 | 33294 |
| 1736206800 | 20.43 | -0.08 | -0.39 | 20.6 | 20.715 | 20.41 | 26173 |
| 1735947600 | 20.51 | -0.01 | -0.05 | 20.6504 | 20.79 | 20.46 | 42877 |
| 1735861200 | 20.52 | -0.19 | -0.92 | 20.7355 | 20.77 | 20.46 | 22787 |
| 1735688400 | 20.71 | 0 | 0.00 | 20.88 | 20.92 | 20.39 | 151104 |
| 1735602000 | 20.71 | 0.18 | 0.88 | 20.445 | 20.83 | 20.3032 | 69316 |
| 1735342800 | 20.53 | -0.19 | -0.92 | 20.54 | 20.58 | 20.44 | 8111 |
| 1735256400 | 20.72 | 0.06 | 0.29 | 20.74 | 20.79 | 20.63 | 26970 |
| 1735077840 | 20.66 | 0.23 | 1.13 | 20.57 | 20.7421 | 20.4292 | 8027 |
| 1734997200 | 20.43 | 0.18 | 0.89 | 20.25 | 20.4472 | 20.22 | 9555 |
| 1734738000 | 20.25 | -0.11 | -0.54 | 19.9171 | 20.375 | 19.91 | 22602 |
| 1734651600 | 20.36 | -0.11 | -0.54 | 20.504 | 20.7324 | 20.34 | 19086 |
| 1734565200 | 20.47 | -0.44 | -2.12 | 21.99 | 21.99 | 20.4109 | 20260 |
| 1734478800 | 20.9138 | -0.2 | -0.93 | 20.95 | 21.01 | 20.9138 | 10155 |
| 1734392400 | 21.11 | 0.11 | 0.52 | 21.12 | 21.14 | 21 | 27571 |
| 1734133200 | 21 | 0.07 | 0.33 | 21.05 | 21.05 | 20.9177 | 16132 |
| 1734046800 | 20.9315 | -0.21 | -0.99 | 21.16 | 21.23 | 20.9315 | 18870 |
| 1733960400 | 21.14 | 0.12 | 0.57 | 21.009 | 21.2392 | 20.95 | 20659 |
| 1733874000 | 21.02 | -0.03 | -0.14 | 21.03 | 21.1 | 20.9627 | 10339 |
| 1733787600 | 21.05 | -0.09 | -0.40 | 21.0672 | 21.1 | 20.86 | 26208 |
| 1733528400 | 21.135 | 0.01 | 0.03 | 21.16 | 21.2206 | 21.07 | 16566 |
| 1733442000 | 21.1289 | -0.02 | -0.10 | 22.45 | 22.45 | 21.04 | 7930 |
| 1733355600 | 21.15 | 0.06 | 0.28 | 21.1052 | 21.2 | 20.9951 | 18031 |
| 1733269200 | 21.09 | 0.05 | 0.24 | 21.04 | 21.09 | 20.894682 | 12380 |
| 1733182800 | 21.04 | 0.2 | 0.96 | 20.92 | 21.0528 | 20.89 | 20663 |
| 1732917840 | 20.84 | 0 | 0.00 | 20.845 | 20.96 | 20.84 | 946 |
| 1732750800 | 20.84 | 0.02 | 0.10 | 20.8 | 20.86 | 20.7012 | 28551 |
| 1732664400 | 20.82 | 0.03 | 0.14 | 20.7657 | 20.882 | 20.7471 | 36421 |
