Hot Features
프리미엄
Harbor Commodity All Weather Strategy ETF (HGER)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.348432055749 | 22.96 | 23.12 | 22.7784 | 80776 | 22.96752756 | SP |
| 4 | -0.66 | -2.78481012658 | 23.7 | 23.99 | 22.7784 | 178257 | 23.34156989 | SP |
| 12 | 0.378 | 1.66799046863 | 22.662 | 23.99 | 21.73 | 114295 | 23.14700461 | SP |
| 26 | 1.65 | 7.71388499299 | 21.39 | 23.99 | 21.27 | 97218 | 22.91392099 | SP |
| 52 | 1.37 | 6.32210429165 | 21.67 | 23.99 | 21.26 | 82388 | 22.71435101 | SP |
| 156 | 1.01 | 4.58465728552 | 22.03 | 23.99 | 20.3969 | 53028 | 22.46023857 | SP |
| 260 | 1.01 | 4.58465728552 | 22.03 | 23.99 | 20.3969 | 53028 | 22.46023857 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732800 | 23.04 | 0.23 | 1.01 | 22.86 | 23.06 | 22.86 | 130122 |
| 1741646400 | 22.81 | -0.18 | -0.78 | 22.89 | 23 | 22.7784 | 37183 |
| 1741390800 | 22.99 | 0.04 | 0.18 | 22.9 | 23.12 | 22.9 | 93626 |
| 1741304400 | 22.949 | -0.04 | -0.18 | 23.09 | 23.09 | 22.89 | 58127 |
| 1741218000 | 22.99 | 0 | 0.00 | 22.99 | 23.03 | 22.86 | 31531 |
| 1741131600 | 22.99 | 0.08 | 0.35 | 22.96 | 23.11 | 22.78 | 183412 |
| 1741045200 | 22.91 | -0.09 | -0.38 | 23.25 | 23.25 | 22.87 | 32016 |
| 1740786000 | 22.9964 | -0.25 | -1.09 | 23.2 | 23.2 | 22.923445 | 48622 |
| 1740699600 | 23.25 | -0.08 | -0.34 | 23.23 | 23.28 | 23.17 | 34693 |
| 1740613200 | 23.33 | -0.01 | -0.04 | 23.24 | 23.4 | 23.24 | 30997 |
| 1740526800 | 23.34 | -0.37 | -1.56 | 23.8 | 23.8 | 23.25 | 2428187 |
| 1740440400 | 23.71 | -0.06 | -0.25 | 23.72 | 23.72 | 23.59 | 31610 |
| 1740181200 | 23.77 | -0.16 | -0.66 | 23.82 | 23.82 | 23.69 | 141519 |
| 1740094800 | 23.9273 | 0 | 0.01 | 23.98 | 23.99 | 23.925 | 25169 |
| 1740008400 | 23.925 | -0.01 | -0.02 | 23.98 | 23.98 | 23.82 | 26819 |
| 1739922000 | 23.93 | 0.28 | 1.18 | 23.97 | 23.98 | 23.8001 | 50946 |
| 1739576400 | 23.65 | -0.22 | -0.92 | 23.92 | 23.92 | 23.65 | 27203 |
| 1739490000 | 23.87 | 0.18 | 0.77 | 23.68 | 23.87 | 23.67 | 49672 |
| 1739403600 | 23.6884 | -0.1 | -0.43 | 23.81 | 23.81 | 23.6401 | 31283 |
| 1739317200 | 23.79 | 0.04 | 0.17 | 23.7 | 23.86 | 23.7 | 24268 |
| 1739230800 | 23.75 | 0.28 | 1.19 | 23.52 | 23.79 | 23.52 | 79326 |
| 1738971600 | 23.47 | -0 | -0.01 | 23.42 | 23.5499 | 23.42 | 27595 |
| 1738885200 | 23.4732 | 0.11 | 0.48 | 23.41 | 23.479 | 23.27 | 777068 |
| 1738798800 | 23.36 | -0.11 | -0.47 | 23.42 | 23.49 | 23.35 | 18470 |
| 1738712400 | 23.47 | 0.1 | 0.45 | 23.26 | 23.49 | 23.2 | 57773 |
| 1738626000 | 23.3651 | 0.2 | 0.84 | 23.27 | 23.383 | 23.27 | 58034 |
| 1738366800 | 23.17 | -0.09 | -0.40 | 23.15 | 23.26 | 23.1001 | 38138 |
| 1738280400 | 23.2639 | 0.13 | 0.58 | 23.21 | 23.31 | 23.17 | 21250 |
| 1738194000 | 23.1289 | 0.12 | 0.52 | 22.96 | 23.13 | 22.96 | 31872 |
| 1738107600 | 23.01 | 0.12 | 0.52 | 22.94 | 23.02 | 22.9255 | 23518 |
| 1738021200 | 22.89 | -0.2 | -0.87 | 23.04 | 23.04 | 22.7893 | 58279 |
| 1737762000 | 23.09 | 0.01 | 0.04 | 23.23 | 23.24 | 23.09 | 34798 |
| 1737675600 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 0 |
| 1737589200 | 23.08 | -0.03 | -0.13 | 23.09 | 23.17 | 23.08 | 34661 |
| 1737502800 | 23.11 | 0 | 0.00 | 23.02 | 23.15 | 23.02 | 100052 |
| 1737157200 | 23.11 | 0.06 | 0.26 | 22.95 | 23.19 | 22.95 | 70810 |
| 1737070800 | 23.05 | -0.1 | -0.43 | 23.04 | 23.11 | 23 | 116760 |
| 1736984400 | 23.15 | 0.26 | 1.14 | 22.84 | 23.15 | 22.84 | 73135 |
| 1736898000 | 22.89 | -0.02 | -0.09 | 22.97 | 22.97 | 22.8 | 62804 |
| 1736811600 | 22.91 | 0.08 | 0.35 | 22.93 | 22.9595 | 22.84 | 84870 |
| 1736552400 | 22.83 | 0.55 | 2.47 | 22.9 | 22.9 | 22.64 | 182691 |
| 1736379600 | 22.28 | -0.06 | -0.27 | 22.375 | 22.375 | 22.2 | 31115 |
| 1736293200 | 22.34 | 0.11 | 0.49 | 22.39 | 22.39 | 22.3 | 17861 |
| 1736206800 | 22.23 | -0.02 | -0.09 | 22.37 | 22.43 | 22.19 | 30823 |
| 1735947600 | 22.25 | -0.1 | -0.45 | 22.37 | 22.37 | 22.21 | 24008 |
| 1735861200 | 22.35 | 0.21 | 0.97 | 22.36 | 22.4299 | 22.33 | 27644 |
| 1735688400 | 22.1354 | 0.12 | 0.53 | 21.96 | 22.17 | 21.96 | 25851 |
| 1735602000 | 22.0196 | 0.2 | 0.91 | 22.0814 | 22.0814 | 21.98 | 132089 |
| 1735342800 | 21.82 | -0.07 | -0.31 | 21.885 | 21.899 | 21.78 | 56468 |
| 1735256400 | 21.8886 | -0 | -0.01 | 22 | 22 | 21.85 | 44769 |
| 1735077840 | 21.89 | 0.09 | 0.41 | 21.95 | 22.14 | 21.82 | 145501 |
| 1734997200 | 21.8 | -0.1 | -0.46 | 21.78 | 21.91 | 21.74 | 91416 |
| 1734738000 | 21.9 | -0.51 | -2.28 | 21.85 | 21.92 | 21.73 | 37021 |
| 1734651600 | 22.41 | -0.16 | -0.71 | 22.629 | 22.64 | 22.41 | 80991 |
| 1734565200 | 22.57 | -0.14 | -0.62 | 22.73 | 22.8 | 22.5123 | 24209 |
| 1734478800 | 22.71 | -0.17 | -0.74 | 22.662 | 22.71 | 22.565 | 63389 |
| 1734392400 | 22.88 | 0 | 0.00 | 22.94 | 22.9598 | 22.853 | 20515 |
| 1734133200 | 22.88 | -0.07 | -0.31 | 22.91 | 22.9442 | 22.88 | 36282 |
| 1734046800 | 22.95 | -0.1 | -0.43 | 22.91 | 22.95 | 22.795 | 224396 |
