First Trust AlphaDEX US Health Care Sector Index ETF【FHH】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
캐나다
TSX
First Trust AlphaDEX US Health Care Sector Index ETF (FHH)
First Trust AlphaDEX US Health Care Sector Index ETF (FHH) 과거

First Trust AlphaDEX US Health Care Sector Index ETF (FHH)

41.55

0.00

(0.00%)

마감 20 2월 6:12AM

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
1740004800	41.55	0.57	1.39	41.55	41.55	41.55	0
1739918400	40.98	0.06	0.15	40.98	40.98	40.98	0
1739572800	40.92	-0.38	-0.92	40.92	40.92	40.92	0
1739486400	41.3	0.15	0.36	41.3	41.3	41.3	0
1739400000	41.15	-0.26	-0.63	41.15	41.15	41.15	0
1739313600	41.41	-0.47	-1.12	41.41	41.41	41.41	0
1739227200	41.88	0.08	0.19	41.88	41.88	41.88	0
1738968000	41.8	-0.13	-0.31	41.8	41.8	41.8	0
1738881600	41.93	-0.75	-1.76	41.93	41.93	41.93	0
1738795200	42.68	0.37	0.87	42.68	42.68	42.68	0
1738708800	42.31	-0.97	-2.24	42.31	42.31	42.31	0
1738622400	43.28	-0.06	-0.14	43.28	43.28	43.28	1
1738363200	43.34	-0.23	-0.53	43.34	43.34	43.34	0
1738276800	43.57	0.65	1.51	43.57	43.57	43.57	0
1738190400	42.92	-0.08	-0.19	42.92	42.92	42.92	0
1738104000	43	0	0.00	43	43	43	0
1738017600	43	0.59	1.39	43	43	43	0
1737758400	42.41	-0.18	-0.42	42.41	42.41	42.41	49
1737672000	42.59	0.26	0.61	42.59	42.59	42.59	0
1737585600	42.33	0.03	0.07	42.33	42.33	42.33	0
1737499200	42.3	0.69	1.66	42.3	42.3	42.3	25
1737412800	41.61	-0.39	-0.93	41.61	41.61	41.61	0
1737153600	42	0.23	0.55	42	42	42	0
1737067200	41.77	0.36	0.87	41.77	41.77	41.77	0
1736980800	41.41	0.14	0.34	41.42	41.42	41.41	300
1736894400	41.27	-0.32	-0.77	41.27	41.27	41.27	0
1736808000	41.59	0.45	1.09	41.16	41.59	41.16	400
1736548800	41.14	-0.08	-0.19	41.14	41.14	41.14	0
1736462400	41.22	-0.04	-0.10	41.22	41.22	41.22	0
1736376000	41.26	0.26	0.63	41.26	41.26	41.26	0
1736289600	41	0.3	0.74	40.53	41.15	40.53	380
1736203200	40.7	-0.17	-0.42	40.7	40.7	40.7	0
1735944000	40.87	0.52	1.29	40.87	40.87	40.87	0
1735857600	40.35	0.09	0.22	40.35	40.35	40.35	0
1735684800	40.26	0.06	0.15	40.26	40.26	40.26	15
1735598400	40.2	-0.73	-1.78	40.2	40.2	40.2	0
1735339200	40.93	0.23	0.57	40.93	40.93	40.93	0
1735080000	40.7	0	0.00	40.7	40.7	40.7	0
1734993600	40.7	0.15	0.37	40.43	40.7	40.42	14202
1734734400	40.55	0.5	1.25	40.55	40.55	40.55	0
1734648000	40.05	-0.24	-0.60	40.05	40.05	40.05	0
1734561600	40.29	-0.54	-1.32	40.56	40.84	40.29	259
1734475200	40.83	-0.06	-0.15	41.2	41.2	40.83	689
1734388800	40.89	-0.13	-0.32	40.89	40.89	40.89	0
1734129600	41.02	-0.2	-0.49	41.02	41.02	41.02	0
1734043200	41.22	-0.14	-0.34	41.22	41.22	41.22	0
1733956800	41.36	-0.08	-0.19	41.36	41.36	41.36	0
1733870400	41.44	-0.31	-0.74	41.44	41.44	41.44	0
1733784000	41.75	0.16	0.38	41.75	41.75	41.75	0
1733524800	41.59	0.26	0.63	41.67	41.67	41.55	1400
1733438400	41.33	-0.6	-1.43	41.33	41.33	41.33	0
1733352000	41.93	0.17	0.41	41.88	41.93	41.88	100
1733265600	41.76	-0.15	-0.36	41.76	41.76	41.76	0
1733179200	41.91	0.05	0.12	41.91	41.91	41.91	0
1732920000	41.86	-0.14	-0.33	41.86	41.86	41.86	0
1732833600	42	0.03	0.07	42	42	42	0
1732747200	41.97	0.01	0.02	41.97	41.97	41.97	0
1732660800	41.96	0.39	0.94	41.81	41.96	41.81	100
1732574400	41.57	0.41	1.00	41.57	41.57	41.57	0
1732315200	41.16	0.27	0.66	41.16	41.16	41.16	0
1732228800	40.89	0.3	0.74	40.89	40.89	40.89	69
1732142400	40.59	0.51	1.27	40.59	40.59	40.59	0

First Trust AlphaDEX US ...

Hamilton US Mid Small Ca...

Jsc.nc Kaz 43 S

SG Issuer Sg Issuer Mc M...

McRae Industries (PK)

Axa IM ETF ICAV

Stand.chart.25u

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관