Bahl and Gaynor Small Cap Dividend ETF【SCDV】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	0.3044	1.11706422018	27.25	28.04	26.98	8626	27.46091844	SP
4	0.7144	2.66169895678	26.84	28.04	25.9378	7985	26.84198306	SP
12	2.5744	10.3058446757	24.98	28.04	24.95	8363	26.54671994	SP
26	3.0944	12.6508585446	24.46	28.04	23.8754	8091	26.15264233	SP
52	4.2044	18.0059957173	23.35	28.04	23.3056	7272	25.29725546	SP
156	2.5544	10.2176	25	28.04	19.0299	7353	24.34341283	SP
260	2.5544	10.2176	25	28.04	19.0299	7353	24.34341283	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
1782513000	27.5544	-0.19	-0.70	27.67	27.67	27.485	990
1782426600	27.748	0.28	1.01	27.69	28.04	27.69	6554
1782340200	27.4702	0.23	0.85	27.24	27.57	27.24	17495
1782253800	27.2394	-0.09	-0.33	26.98	27.43	26.98	7455
1782167400	27.33	0.11	0.41	27.25	27.35	27.25	2998
1781821800	27.219	0.3	1.11	27.21	27.35	27.14	23351
1781735400	26.9206	0.18	0.69	26.76	27.17	26.76	4521
1781649000	26.7356	-0	-0.02	26.86	27.01	26.7356	17816
1781562600	26.74	0.16	0.59	26.915	26.98	26.74	13067
1781303400	26.584	0.13	0.48	26.66	26.74	26.57	15886
1781217000	26.4582	0.52	2.01	26.07	26.53	26.07	11300
1781130600	25.9378	-0.44	-1.68	26.44	26.475	25.9378	2141
1781044200	26.3801	0.38	1.44	26.26	26.41	26.03	8726
1780957800	26.0047	-0.24	-0.93	26.43	26.43	26.0047	664
1780698600	26.2476	-0.1	-0.39	26.22	26.36	26.22	1465
1780612200	26.3492	0.01	0.02	26.45	26.5	26.345	693
1780525800	26.3439	0.08	0.31	26.28	26.3439	26.225	2109
1780439400	26.2628	0.21	0.80	26.06	26.2628	26.06	8014
1780353000	26.0547	-0.38	-1.42	26.24	26.24	26.0199	6256
1780093800	26.43	-0.43	-1.59	26.84	26.86	26.43	1211
1780007400	26.8564	-0.12	-0.46	26.91	26.94	26.8564	23228
1779921000	26.9797	-0.11	-0.41	27.16	27.16	26.9797	807
1779834600	27.0921	0.44	1.66	26.88	27.0921	26.88	4723
1779489000	26.65	0.18	0.66	26.56	26.68	26.49	33510
1779402600	26.4744	0.01	0.03	26.27	26.5	26.23	4572
1779316200	26.4672	0.47	1.82	26.08	26.4672	26.08	12620
1779229800	25.9932	-0.36	-1.37	26.2	26.24	25.96	25084
1779143400	26.3553	0.06	0.22	26.36	26.49	26.3	2120
1778884200	26.2975	-0.54	-2.02	26.6	26.6	26.2975	650
1778797800	26.84	0.09	0.34	26.89	26.94	26.74	16412
1778711400	26.75	0.12	0.43	26.69	26.75	26.445	12434
1778625000	26.6342	-0.03	-0.10	26.63	26.65	26.37	9342
1778538600	26.66	-0.11	-0.40	26.77	26.79	26.66	7110
1778279400	26.7662	0.23	0.86	26.77	26.86	26.7662	1070
1778193000	26.5374	-0.41	-1.53	27.14	27.4	26.5374	5713
1778106600	26.9486	0.48	1.80	26.88	27.06	26.82	1831
1778020200	26.4713	0.17	0.63	26.4	26.59	26.4	4957
1777933800	26.3044	-0.1	-0.39	26.37	26.6	26.18	18208
1777674600	26.4086	-0.13	-0.49	26.56	26.68	26.4086	4506
1777588200	26.5379	0.5	1.92	26.08	26.55	26.08	4189
1777501800	26.0373	-0.03	-0.11	26.21	26.22	25.925	8226
1777415400	26.0658	-0.28	-1.05	26.33	26.35	26.03	1065
1777329000	26.3437	0.02	0.07	26.28	26.41	26.2799	5273
1777069800	26.3246	0.01	0.03	26.46	26.46	26.32	3581
1776983400	26.3176	0.29	1.10	26.07	26.3176	26.07	5795
1776897000	26.0309	-0.19	-0.71	26.4	26.4	26.02	13972
1776810600	26.2161	-0.26	-0.96	26.48	26.52	26.21	8084
1776724200	26.4714	-0.01	-0.04	26.41	26.51	26.41	6530
1776465000	26.4822	0.42	1.63	26.28	26.7	26.28	7984
1776378600	26.0577	-0.12	-0.46	26.15	26.15	25.98	13227
1776292200	26.1772	-0.23	-0.87	26.35	26.35	26.04	27160
1776205800	26.4082	0.07	0.27	26.37	26.51	26.37	12011
1776119400	26.337	0.25	0.96	25.98	26.337	25.97	10244
1775860200	26.0869	-0.06	-0.22	26.15	26.15	26.04	3341
1775773800	26.1443	0.07	0.25	25.87	26.1443	25.87	1195
1775687400	26.0787	0.95	3.78	25.87	26.08	25.87	250
1775601000	25.1277	0.07	0.26	24.97	25.2	24.97	787
1775514600	25.0623	0.06	0.24	24.98	25.07	24.95	3150
1775169000	25.0025	-0.13	-0.51	24.73	25.03	24.73	35452
1775082600	25.1316	0.26	1.03	25.02	25.24	25.02	1989
1774996200	24.8752	0.58	2.37	24.55	24.8752	24.55	1229
1774909800	24.299	-0.21	-0.85	24.73	24.73	24.299	548