Indexperts Quality Earnings Focused ETF (QIDX)

QIDX
🏛️ 미국 →
10.94
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 10.91 10.94 10.89 10.94 0.0M
2025-09-25 10.87 10.88 10.84 10.86 0.0M
2025-09-24 10.97 11.07 10.91 10.91 0.0M
2025-09-23 10.94 11.00 10.94 10.96 0.0M
2025-09-22 10.96 11.00 10.95 10.97 0.0M
2025-09-19 10.97 10.99 10.97 10.97 0.0M
2025-09-18 10.92 11.05 10.92 11.00 0.0M
2025-09-17 10.96 10.96 10.90 10.92 0.0M
2025-09-16 10.93 10.93 10.87 10.93 0.0M
2025-09-15 10.93 10.99 10.93 10.93 0.0M
2025-09-12 10.97 10.98 10.94 10.94 0.0M
2025-09-11 10.96 11.04 10.96 11.04 0.0M
2025-09-10 10.88 10.92 10.83 10.86 0.0M
2025-09-09 10.89 10.92 10.89 10.92 0.0M
2025-09-08 10.91 10.92 10.86 10.92 0.0M
2025-09-05 10.92 10.92 10.92 10.92 0.0M
2025-09-04 10.90 10.93 10.88 10.93 0.0M
2025-09-03 10.83 10.83 10.81 10.83 0.0M
2025-09-02 10.61 10.80 10.61 10.80 0.0M
2025-08-29 10.85 10.86 10.84 10.84 0.0M
2025-08-28 10.88 10.88 10.86 10.87 0.0M
2025-08-27 10.87 10.89 10.87 10.88 0.0M
2025-08-26 10.86 10.86 10.86 10.86 0.0M
2025-08-25 10.85 10.87 10.84 10.84 0.0M
2025-08-22 10.82 10.95 10.82 10.88 0.0M
2025-08-21 10.73 10.78 10.73 10.75 0.0M
2025-08-20 10.80 10.80 10.75 10.78 0.0M
2025-08-19 10.81 10.81 10.75 10.75 0.0M
2025-08-18 10.75 10.76 10.74 10.74 0.0M
2025-08-15 10.74 10.74 10.71 10.71 0.0M
2025-08-14 10.78 10.78 10.73 10.76 0.0M
2025-08-13 10.77 10.82 10.77 10.82 0.0M
2025-08-12 10.74 10.76 10.72 10.76 0.0M
2025-08-11 10.64 10.64 10.61 10.62 0.0M
2025-08-08 10.66 10.66 10.61 10.61 0.0M
2025-08-07 10.54 10.55 10.54 10.54 0.0M
2025-08-06 10.53 10.59 10.53 10.58 0.0M
2025-08-05 10.54 10.54 10.49 10.51 0.0M
2025-08-04 10.55 10.56 10.55 10.56 0.0M
2025-08-01 10.39 10.42 10.39 10.42 0.0M
2025-07-31 10.60 10.62 10.52 10.52 0.0M
2025-07-30 10.64 10.64 10.60 10.60 0.0M
2025-07-29 10.65 10.65 10.61 10.61 0.0M
2025-07-28 10.65 10.65 10.61 10.61 0.0M
2025-07-25 10.63 10.65 10.63 10.65 0.0M
2025-07-24 10.68 10.68 10.63 10.63 0.0M
2025-07-23 10.64 10.65 10.63 10.65 0.0M
2025-07-22 10.55 10.59 10.55 10.57 0.0M
2025-07-21 10.67 10.67 10.50 10.50 0.0M
2025-07-18 10.55 10.55 10.47 10.49 0.0M
2025-07-17 10.51 10.55 10.49 10.53 0.0M
2025-07-16 10.44 10.47 10.40 10.47 0.0M
2025-07-15 10.57 10.57 10.45 10.45 0.0M
2025-07-14 10.55 10.60 10.55 10.60 0.0M
2025-07-11 10.56 10.57 10.53 10.55 0.0M
2025-07-10 10.63 10.67 10.61 10.63 0.0M
2025-07-09 10.61 10.62 10.58 10.62 0.0M
2025-07-08 10.61 10.61 10.61 10.61 0.0M
2025-07-07 10.66 10.69 10.61 10.61 0.0M
2025-07-03 10.68 10.70 10.67 10.70 0.0M
2025-07-02 10.58 10.63 10.57 10.63 0.0M
2025-07-01 10.56 10.65 10.56 10.63 0.0M
2025-06-30 10.53 10.58 10.51 10.57 0.0M
2025-06-27 10.53 10.53 10.47 10.51 0.0M
2025-06-26 10.43 10.50 10.43 10.50 0.0M
2025-06-25 10.42 10.42 10.39 10.39 0.0M
2025-06-24 10.43 10.46 10.43 10.46 0.0M
2025-06-23 10.27 10.39 10.27 10.39 0.0M
2025-06-20 10.25 10.26 10.23 10.25 0.0M
2025-06-18 10.30 10.30 10.23 10.23 0.0M
2025-06-17 10.30 10.32 10.23 10.25 0.0M
2025-06-16 10.36 10.39 10.32 10.34 0.0M
2025-06-13 10.32 10.37 10.29 10.29 0.0M
2025-06-12 10.37 10.42 10.37 10.40 0.0M
2025-06-11 10.44 10.44 10.38 10.38 0.0M
2025-06-10 10.45 10.45 10.42 10.44 0.0M
2025-06-09 10.41 10.46 10.41 10.42 0.0M
2025-06-06 10.42 10.45 10.41 10.43 0.0M
2025-06-05 10.36 10.41 10.35 10.37 0.0M
2025-06-04 10.40 10.41 10.37 10.37 0.0M
2025-06-03 10.29 10.41 10.29 10.40 0.0M
2025-06-02 10.27 10.34 10.23 10.34 0.0M
2025-05-30 10.29 10.34 10.26 10.33 0.0M
2025-05-29 10.29 10.32 10.23 10.32 0.0M
2025-05-28 10.38 10.38 10.31 10.31 0.0M
2025-05-27 10.34 10.37 10.34 10.36 0.0M
2025-05-23 10.17 10.24 10.17 10.22 0.0M
2025-05-22 10.24 10.30 10.24 10.26 0.0M
2025-05-21 10.41 10.42 10.29 10.29 0.2M
2025-05-20 10.50 10.50 10.45 10.48 0.0M
2025-05-19 10.46 10.50 10.46 10.50 0.0M
2025-05-16 10.41 10.50 10.41 10.49 0.0M
2025-05-15 10.32 10.40 10.32 10.40 0.0M
2025-05-14 10.29 10.31 10.28 10.29 0.0M
2025-05-13 10.34 10.38 10.33 10.34 0.0M
2025-05-12 10.31 10.33 10.21 10.33 0.0M
2025-05-09 10.16 10.16 10.11 10.13 0.0M
2025-05-08 10.15 10.18 10.13 10.13 0.0M
2025-05-07 10.11 10.11 10.07 10.09 0.0M
2025-05-06 10.08 10.11 10.04 10.07 0.0M
2025-05-05 10.14 10.16 10.13 10.13 0.0M
2025-05-02 10.13 10.17 10.13 10.16 0.0M
2025-05-01 10.04 10.04 9.97 10.00 0.0M
2025-04-30 9.99 9.99 9.99 9.99 0.0M
2025-04-29 9.86 9.97 9.86 9.96 0.0M
2025-04-28 9.85 9.89 9.78 9.87 0.0M
2025-04-25 9.84 9.84 9.76 9.84 0.0M
2025-04-24 9.76 9.86 9.76 9.86 0.0M
2025-04-23 9.88 9.88 9.72 9.73 0.0M
2025-04-22 9.53 9.67 9.53 9.66 0.0M
2025-04-21 9.53 9.53 9.34 9.43 0.0M
2025-04-17 9.64 9.70 9.64 9.65 0.0M
2025-04-16 9.68 9.70 9.53 9.59 0.1M
2025-04-15 9.78 9.78 9.70 9.70 0.0M
2025-04-14 9.70 9.74 9.66 9.66 0.0M
2025-04-11 9.47 9.62 9.45 9.59 0.0M
2025-04-10 9.52 9.52 9.23 9.44 0.0M
2025-04-09 9.04 9.68 8.96 9.65 0.4M
2025-04-08 9.39 9.43 8.97 9.03 0.0M
2025-04-07 8.99 9.37 8.99 9.15 0.0M
2025-04-04 9.47 9.47 9.22 9.22 0.0M
2025-04-03 9.83 9.83 9.75 9.75 0.0M
2025-04-02 10.02 10.11 10.02 10.11 0.0M
2025-04-01 9.98 10.06 9.93 10.05 0.0M
2025-03-31 9.93 10.00 9.85 10.00 0.0M
2025-03-28 10.01 10.03 9.89 9.89 0.0M
2025-03-27 10.09 10.11 10.04 10.04 0.0M
2025-03-26 10.15 10.15 10.05 10.05 0.0M
2025-03-25 10.14 10.15 10.10 10.11 0.0M
2025-03-24 10.08 10.11 10.08 10.11 0.0M
2025-03-21 9.89 9.92 9.89 9.92 0.0M
2025-03-20 9.99 10.04 9.98 9.98 0.0M
2025-03-19 9.97 10.05 9.97 10.01 0.0M
2025-03-18 9.96 9.97 9.95 9.95 0.0M
2025-03-17 9.96 10.03 9.96 10.02 0.0M
2025-03-14 9.81 9.89 9.81 9.89 0.0M
2025-03-13 9.82 9.82 9.71 9.71 0.0M
2025-03-12 9.95 9.95 9.80 9.80 0.0M
2025-03-11 9.97 9.97 9.82 9.86 0.0M
2025-03-10 10.15 10.24 9.94 9.98 0.1M
2025-03-07 10.08 10.13 9.97 10.12 0.0M
2025-03-06 10.19 10.21 10.07 10.09 0.0M
2025-03-05 10.14 10.24 10.12 10.22 0.0M
2025-03-04 10.19 10.26 10.12 10.13 0.1M
2025-03-03 10.46 10.48 10.28 10.31 0.0M
2025-02-28 10.34 10.41 10.27 10.41 0.0M
2025-02-27 10.45 10.45 10.29 10.30 0.1M
2025-02-26 10.46 10.48 10.37 10.37 0.0M
2025-02-25 10.38 10.41 10.33 10.39 0.1M
2025-02-24 10.39 10.39 10.33 10.36 0.1M
2025-02-21 10.45 10.46 10.32 10.35 0.1M
2025-02-20 10.56 10.56 10.46 10.52 0.1M
2025-02-19 10.55 10.60 10.53 10.59 0.1M
2025-02-18 10.57 10.60 10.55 10.60 0.0M
2025-02-14 10.64 10.64 10.57 10.57 0.2M
2025-02-13 10.55 10.63 10.53 10.63 0.1M
2025-02-12 10.49 10.53 10.48 10.49 0.1M
2025-02-11 10.59 10.61 10.57 10.59 0.0M
2025-02-10 10.63 10.70 10.58 10.61 0.1M
2025-02-07 10.62 10.64 10.57 10.58 0.1M
2025-02-06 10.67 10.67 10.59 10.64 0.1M
2025-02-05 10.53 10.63 10.53 10.63 0.0M
2025-02-04 10.50 10.55 10.50 10.54 0.0M
2025-02-03 10.37 10.51 10.35 10.49 0.0M
2025-01-31 10.58 10.62 10.50 10.51 0.0M
2025-01-30 10.58 10.63 10.55 10.58 0.0M
2025-01-29 10.51 10.55 10.47 10.49 0.0M
2025-01-28 10.48 10.62 10.45 10.62 0.0M
2025-01-27 10.49 10.49 10.43 10.46 0.0M
2025-01-24 10.58 10.58 10.53 10.58 0.0M
2025-01-23 10.49 10.55 10.49 10.54 0.0M
2025-01-22 10.56 10.57 10.52 10.53 0.0M
2025-01-21 10.46 10.50 10.46 10.49 0.0M
2025-01-17 10.39 10.40 10.34 10.37 0.0M
2025-01-16 10.28 10.34 10.23 10.32 0.1M
2025-01-15 10.24 10.24 10.20 10.22 0.1M
2025-01-14 10.10 10.12 10.05 10.11 0.0M
2025-01-13 9.96 10.04 9.96 10.04 0.1M
2025-01-10 10.06 10.06 9.98 9.99 0.2M
2025-01-08 10.05 10.12 10.04 10.12 0.1M
2025-01-07 10.19 10.19 10.07 10.08 0.1M
2025-01-06 10.23 10.24 10.13 10.13 0.0M
2025-01-03 10.10 10.15 10.03 10.10 0.0M
2025-01-02 10.15 10.19 10.00 10.00 0.0M