Gabelli Financial Services Opportunities ETF【GABF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.3061	3.0760715968	42.46	44.09	42.46	2188	43.77379494	SP
4	0.5961	1.3808200139	43.17	44.11	42.46	4511	43.36386354	SP
12	3.1461	7.74519940916	40.62	46.28	38.34	4884	43.14192997	SP
26	-3.0639	-6.54260089686	46.83	48.25	38.34	7709	45.55848052	SP
52	-1.6939	-3.72613286406	45.46	49.805	38.34	6720	46.52792736	SP
156	16.4361	60.1394072448	27.33	50.53	27.1411	7067	44.36502373	SP
260	18.6571	74.3044326735	25.109	50.53	22.8	5262	44.16752623	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	43.7661	-0.23	-0.53	43.78	43.78	43.57	1947
1780612200	44.0005	1.04	2.43	43.28	44.09	43.28	2320
1780525800	42.9568	-0.83	-1.89	42.48	43.1	42.48	492
1780439400	43.7839	0.04	0.09	43.47	43.7839	43.37	2236
1780353000	43.7441	-0.01	-0.02	43.4	43.85	43.4	2260
1780093800	43.7519	0.4	0.91	42.46	43.855	42.46	3630
1780007400	43.3566	-0.11	-0.26	43.36	43.36	43.25	837
1779921000	43.4692	-0.29	-0.66	43.67	43.88	43.35	5253
1779834600	43.7599	-0.01	-0.02	43.83	43.95	43.65	1268
1779489000	43.7667	0.2	0.46	43.73	43.8	43.46	1109
1779402600	43.5653	0.12	0.28	43.11	43.5849	42.882	3526
1779316200	43.4439	0.66	1.55	42.74	43.48	42.73	21047
1779229800	42.7812	-0.72	-1.64	43.1	43.255	42.7812	22860
1779143400	43.4967	0.34	0.79	43.12	43.78	43.07	2356
1778884200	43.1548	-0.38	-0.88	43.32	43.32	43.1548	583
1778797800	43.5368	0.28	0.65	43.44	43.94	43.44	3886
1778711400	43.2554	-0.61	-1.39	43.51	43.51	43.19	3340
1778625000	43.8644	0.14	0.32	43.66	43.8644	43.39	1769
1778538600	43.7261	-0.25	-0.56	43.72	44.035	43.68	2697
1778279400	43.9726	0.06	0.13	43.17	44.11	43.17	4241
1778193000	43.916	-0.73	-1.64	44.52	44.52	43.916	2507
1778106600	44.6472	0.35	0.78	44.61	45.08	44.61	2880
1778020200	44.3017	-0.03	-0.07	44.33	44.425	44.17	6767
1777933800	44.3343	-0.21	-0.48	44.34	45	44.3343	20240
1777674600	44.5462	-0.21	-0.47	44.93	44.98	44.5462	218
1777588200	44.7554	0.65	1.48	44.75	44.88	44.38	19894
1777501800	44.1008	-0.14	-0.31	44.39	44.39	43.96	3654
1777415400	44.24	-0	-0.01	44.36	44.4899	44.19	5457
1777329000	44.2435	0.23	0.52	42.88	44.3	42.88	1867
1777069800	44.0139	-0.17	-0.39	43.23	44.09	43.23	2318
1776983400	44.1871	-0.8	-1.78	43.98	44.51	43.98	5947
1776897000	44.9882	-0.15	-0.34	46.28	46.28	44.95	1627
1776810600	45.1417	-0.3	-0.65	45.52	45.9	45.1417	1872
1776724200	45.439	0.05	0.12	45.14	45.77	45.14	5029
1776465000	45.3864	0.74	1.65	44.03	45.65	44.03	5326
1776378600	44.6479	-0.13	-0.30	44.79	44.79	44.6479	3254
1776292200	44.7819	0.32	0.72	44.52	44.87	44.52	1858
1776205800	44.4623	0.48	1.08	43.97	44.495	43.97	3605
1776119400	43.9865	1.24	2.90	42.48	43.9865	42.48	9735
1775860200	42.7454	-0.73	-1.68	43.43	43.43	42.6719	354
1775773800	43.4745	0.3	0.71	42.99	43.5	42.99	5372
1775687400	43.1699	1.21	2.89	42.25	43.57	42.25	2593
1775601000	41.9591	0.03	0.06	41.68	41.9591	41.68	4232
1775514600	41.9327	0.12	0.29	41.57	41.935	41.57	6401
1775169000	41.81	0.07	0.17	41.01	41.81	41.01	10566
1775082600	41.737	0.12	0.28	41.88	42.05	41.737	3576
1774996200	41.62	0.98	2.41	41.15	41.62	40.9899	3042
1774909800	40.6417	0.39	0.97	38.34	40.87	38.34	1952
1774650600	40.2521	-0.95	-2.31	40.9	40.9	40.25	2473
1774564200	41.2035	-0.09	-0.22	41	41.61	41	5870
1774477800	41.2962	0.13	0.31	41.41	41.55	41.22	3842
1774391400	41.17	-0.07	-0.16	40.67	41.3	40.62	2729
1774305000	41.2355	0.56	1.37	41.45	41.45	41.2355	2124
1774045800	40.6792	-0.19	-0.47	40.74	40.95	40.5998	4684
1773959400	40.8696	-0.14	-0.35	40.64	40.8696	40.45	2257
1773873000	41.0118	-0.4	-0.97	41.08	41.26	41.0118	1078
1773786600	41.4152	0.53	1.29	41.14	41.8	41.14	9874
1773700200	40.8884	0.38	0.93	40.8	41.15	40.71	10395
1773441000	40.5112	0.06	0.16	40.62	41.05	40.45	10088
1773354600	40.4479	-1.04	-2.52	40.96	40.96	40.4479	4289
1773268200	41.4928	-0.44	-1.05	41.73	41.73	41.15	843
1773181800	41.9327	-0.12	-0.28	42.02	42.47	41.6501	5589
1773095400	42.0521	-0.29	-0.67	42.33	42.33	41	11221