Données Historiques First Trust Active Factor Small Cap ETF - AFSM

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	1.4	3.68615060558	37.98	39.38	37.3	14827	38.08795106	SP
4	2.42	6.54761904762	36.96	39.38	36.08	15456	37.89290309	SP
12	6.66	20.3545232274	32.72	39.38	31.71	16615	35.8083504	SP
26	5.28	15.4838709677	34.1	39.38	31.71	16892	34.87982578	SP
52	9.92	33.6727766463	29.46	39.38	28.9294	18112	33.36897359	SP
156	15.0545	61.8877309819	24.3255	39.38	22.438	10011	31.87764899	SP
260	13.12	49.9619192688	26.26	39.38	20.5434	6512	31.21789253	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781217000	38.96	1.16	3.07	38.08	38.97	38.08	16534
1781130600	37.8	-0.28	-0.74	38.06	38.62	37.79	17365
1781044200	38.08	0.3	0.79	37.98	38.619	37.3	18941
1780957800	37.78	0.34	0.91	37.94	37.99	37.68	13327
1780698600	37.44	-1.04	-2.70	37.98	38.18	37.36	7969
1780612200	38.48	0.5	1.32	37.87	38.5799	37.87	13486
1780525800	37.98	-0.38	-0.99	38.14	38.152705	37.8511	4969
1780439400	38.36	0.4	1.05	38.16	38.4	38.16	11321
1780353000	37.96	0.11	0.29	37.58	38.08	37.58	27561
1780093800	37.8515	-0.46	-1.20	38.18	38.22	37.8217	32841
1780007400	38.31	-0.13	-0.34	38.33	38.46	38.12	23628
1779921000	38.44	-0.11	-0.27	38.55	38.6198	38.3705	13917
1779834600	38.5459	0.75	1.97	38.13	38.5459	38.13	14306
1779489000	37.8	0.3	0.80	37.77	37.88	37.65	10462
1779402600	37.5	0.23	0.62	37.16	37.535	36.86	20306
1779316200	37.27	0.94	2.59	36.49	37.27	36.49	21963
1779229800	36.328	-0.31	-0.85	36.62	36.62	36.08	7593
1779143400	36.64	-0.09	-0.25	36.99	36.99	36.4499	10063
1778884200	36.73	-0.81	-2.16	36.96	37.11	36.7276	7118
1778797800	37.54	0.13	0.35	37.43	37.66	37.43	17503
1778711400	37.41	-0.06	-0.17	37.56	37.56	37.165	10101
1778625000	37.4725	-0.33	-0.87	37.5	37.55	36.94	5591
1778538600	37.8	0.1	0.26	37.81	38.17	37.7459	13537
1778279400	37.7015	0.37	1.00	37.54	37.75	37.54	13297
1778193000	37.3295	-0.57	-1.51	38.09	38.09	37.32	13656
1778106600	37.9	0.4	1.07	37.65	38.0799	37.65	14029
1778020200	37.5	0.73	1.99	36.97	37.52	36.97	18247
1777933800	36.77	-0.33	-0.89	36.91	37.19	36.65	18499
1777674600	37.1	0.2	0.54	36.975	37.45	36.8101	6750
1777588200	36.9	0.76	2.12	36.37	36.93	36.37	15413
1777501800	36.1355	-0.22	-0.62	36.36	36.44	35.94	13834
1777415400	36.36	-0.31	-0.85	36.33	36.57	36.22	13455
1777329000	36.67	0.01	0.03	36.6	36.71	36.58	15856
1777069800	36.6574	0.34	0.93	36.39	36.6783	36.355	55078
1776983400	36.32	-0.07	-0.19	36.28	36.51	36.17	27290
1776897000	36.3898	0.26	0.72	36.43	36.58	36.2111	16798
1776810600	36.1289	-0.25	-0.69	36.42	36.82	36.1289	8451
1776724200	36.38	0.21	0.58	36.16	36.46	36.16	10218
1776465000	36.17	0.79	2.23	35.67	36.4	35.67	5273
1776378600	35.38	0	0.01	35.5	35.5	35.26	8776
1776292200	35.3767	-0.03	-0.09	35.56	35.56	35.32	10469
1776205800	35.41	0.38	1.08	35.46	35.54	35.3614	6151
1776119400	35.03	0.47	1.36	34.35	35.06	34.35	4661
1775860200	34.56	-0.19	-0.55	34.81	34.81	34.5101	5856
1775773800	34.75	0.24	0.70	34.32	34.85	34.32	34928
1775687400	34.51	1.01	3.01	34.19	34.7	34.19	7669
1775601000	33.5	0.05	0.15	33.299999	33.5	33.18	7872
1775514600	33.45	0.1	0.30	33.43	33.52	33.2001	6834
1775169000	33.35	0.18	0.54	32.67	33.399	32.63	17711
1775082600	33.17	0.31	0.94	33.1	33.5599	33.1	38229
1774996200	32.86	1.02	3.20	32.28	32.869999	32.259999	22743
1774909800	31.84	-0.47	-1.45	32.619999	32.619999	31.71	15183
1774650600	32.31	-0.5	-1.52	32.6	32.6999	32.3001	28702
1774564200	32.81	-0.71	-2.12	33	33.4926	32.81	15562
1774477800	33.52	0.34	1.03	33.549999	33.69	33.29	8483
1774391400	33.1777	0.3	0.93	32.619999	33.332299	32.619999	16004
1774305000	32.873399	0.84	2.63	32.64	33.25	32.64	17544
1774045800	32.0308	-0.76	-2.32	32.72	32.72	31.865	83736
1773959400	32.79	0.25	0.78	32.07	33.0856	32.07	9673
1773873000	32.5372	-0.41	-1.25	32.96	33.04	32.5372	11965
1773786600	32.95	0.23	0.70	32.869999	33.13	32.835	18339
1773700200	32.72	0.4	1.24	32.72	32.9486	32.6601	13852
1773441000	32.32	-0.14	-0.44	32.659999	32.659999	32.2	53285
1773354600	32.4636	-0.73	-2.19	32.95	32.95	32.439999	8123

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

First Trust Active Factor Small Cap ETF (AFSM)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

First Trust Active Factor Small Cap ETF (AFSM)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités