Strive Natural Resources and Security ETF【FTWO】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
NYSE
Strive Natural Resources and Security ETF (FTWO)
Strive Natural Resources and Security ETF (FTWO) 과거

Strive Natural Resources and Security ETF (FTWO)

30.64

-0.14

( -0.45% )

업데이트: 00:54:17

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.88	-2.79187817259	31.52	31.52	30.31	6389	30.92794846	SP
4	-0.38	-1.22501611863	31.02	32.7149	30.31	13996	31.98172677	SP
12	-0.63	-2.01471058523	31.27	33.05	28.5	19848	30.67296103	SP
26	1.54	5.29209621993	29.1	33.05	27.53	19621	30.84348881	SP
52	4.59	17.6199616123	26.05	33.05	25.76	17593	29.74734695	SP
156	5.96	24.14910859	24.68	33.05	23.91	15924	29.54871717	SP
260	5.96	24.14910859	24.68	33.05	23.91	15924	29.54871717	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740786000	30.78	0.17	0.54	30.43	30.78	30.31	3379
1740699600	30.6137	-0.45	-1.45	31.28	31.28	30.49	3610
1740613200	31.0627	0.15	0.48	31.17	31.305	31	7099
1740526800	30.915	-0.08	-0.24	30.89	31.0082	30.48	5739
1740440400	30.99	-0.3	-0.94	31.52	31.52	30.89	12120
1740181200	31.285	-0.97	-3.02	32.1	32.1	31.1602	16248
1740094800	32.259999	-0.26	-0.80	32.439999	32.439999	32.11	24690
1740008400	32.521299	-0.09	-0.27	32.5	32.7149	32.4	16156
1739922000	32.61	0.52	1.64	32.27	32.61	32.119999	18352
1739576400	32.085	-0.1	-0.31	32.369999	32.369999	32.009999	8883
1739490000	32.185	0.04	0.11	32.299999	32.299999	31.9022	14467
1739403600	32.15	-0.14	-0.43	32.14	32.31	31.98	15543
1739317200	32.29	-0.11	-0.34	32.31	32.42	32.2	53832
1739230800	32.4	0.43	1.34	32.259999	32.479999	32.229999	6220
1738971600	31.9715	0.15	0.46	32.27	32.27	31.79	10031
1738885200	31.8241	-0.27	-0.85	32.2	32.2	31.65	5155
1738798800	32.0979	0.26	0.81	32	32.134	31.86	11903
1738712400	31.84	0.19	0.60	31.63	32.03	31.62	12075
1738626000	31.6508	0.09	0.29	31.02	31.7199	31.02	15660
1738366800	31.56	-0.56	-1.74	32.1	32.1	31.52	17966
1738280400	32.119999	0.74	2.36	31.78	32.1914	31.77	17467
1738194000	31.38	0.2	0.64	31.18	31.48	31.18	9955
1738107600	31.18	-0.05	-0.16	31.48	31.48	30.82	10391
1738021200	31.229	-1.53	-4.68	31.8	31.8	31.16	19906
1737762000	32.7629	0.38	1.18	32.96	33.049999	32.67	31479
1737675600	32.38	0	0.00	32.38	32.38	32.38	0
1737589200	32.38	0.04	0.12	32.34	32.6471	32.259999	13965
1737502800	32.34	0.53	1.67	32.15	32.42	32.11	19359
1737157200	31.81	0.39	1.24	31.66	31.8287	31.51	10118
1737070800	31.42	0.37	1.19	31.23	31.45	31.11	11450
1736984400	31.05	0.4	1.31	31.01	31.21	30.99	10687
1736898000	30.65	0.38	1.26	30.36	30.69	30.36	4057
1736811600	30.27	0.02	0.07	30.06	30.32	30.06	25013
1736552400	30.25	0.86	2.93	30.16	30.3782	30.03	11478
1736379600	29.39	-0.05	-0.17	29.37	29.4	29.03	4339
1736293200	29.44	-0.22	-0.74	29.84	29.85	29.41	9740
1736206800	29.66	0.14	0.47	29.82	29.89	29.66	6583
1735947600	29.52	0.22	0.75	29.46	29.5601	29.39	5955
1735861200	29.3	0.58	2.01	29.04	29.34	29.04	107415
1735688400	28.7239	0.01	0.05	28.8	28.8699	28.65	8271
1735602000	28.71	-0.42	-1.44	28.76	28.83	28.5	7254
1735342800	29.13	-0.16	-0.55	29.15	29.33	28.99	10755
1735256400	29.29	0.04	0.14	29.12	29.34	29.12	2433
1735077840	29.25	0.12	0.41	29.25	29.28	29.04	1336
1734997200	29.13	0.09	0.31	29.05	29.13	28.79	75239
1734738000	29.04	0.3	1.04	28.65	29.22	28.65	3076
1734651600	28.74	-0.09	-0.31	29.11	29.11	28.71	10102
1734565200	28.83	-0.96	-3.22	29.82	29.82	28.77	23773
1734478800	29.79	-0.21	-0.70	29.83	29.83	29.61	77162
1734392400	30	-0.24	-0.79	30.23	30.24	30	13591
1734133200	30.24	-0.18	-0.59	30.39	30.42	30.2	37640
1734046800	30.42	-0.44	-1.43	30.97	30.97	30.42	147675
1733960400	30.86	0.24	0.78	30.75	30.878	30.68	6265
1733874000	30.62	-0.25	-0.81	30.79	30.79	30.6	18394
1733787600	30.87	-0.31	-0.99	31.2826	31.3	30.87	13607
1733528400	31.1775	-0.36	-1.15	31.43	31.43	31.07	24108
1733442000	31.54	-0.03	-0.10	31.58	31.63	31.415	19783
1733355600	31.57	-0.14	-0.44	31.76	31.81	31.5001	14629
1733269200	31.71	0.06	0.19	31.76	31.76	31.6379	9050

Strive Natural Resources...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관