Premium
Avantis US Small Cap Value ETF (AVUV)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.98 | -1.98536047328 | 99.73 | 99.7485 | 95.6068 | 919925 | 97.88450635 | SP |
| 4 | 2.68 | 2.81897549174 | 95.07 | 100.738 | 93.86 | 903438 | 98.23236481 | SP |
| 12 | -4.35 | -4.26052889324 | 102.1 | 107.64 | 93.86 | 924026 | 99.72955725 | SP |
| 26 | 6.67 | 7.32323232323 | 91.08 | 107.64 | 87.55 | 806596 | 97.71868932 | SP |
| 52 | 11.62 | 13.4912341809 | 86.13 | 107.64 | 85.3148 | 764720 | 94.52116254 | SP |
| 156 | 20.15 | 25.9664948454 | 77.6 | 107.64 | 65.11 | 695699 | 83.0948983 | SP |
| 260 | 46.52 | 90.8061682608 | 51.23 | 107.64 | 26.67 | 470862 | 81.38841344 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 98.42 | -0.06 | -0.06 | 99.11 | 99.2099 | 97.82 | 810832 |
| 1738798200 | 98.48 | 0.5 | 0.51 | 98.28 | 98.54 | 97.525 | 973138 |
| 1738711800 | 97.98 | 1.44 | 1.49 | 96.46 | 98.01 | 96.31 | 722113 |
| 1738625400 | 96.54 | -1.77 | -1.80 | 96.29 | 97.6499 | 95.6068 | 1114937 |
| 1738366200 | 98.31 | -1.3 | -1.31 | 99.73 | 99.7485 | 97.88 | 978604 |
| 1738279800 | 99.61 | 0.65 | 0.66 | 99.75 | 100.32 | 98.92 | 742351 |
| 1738193400 | 98.96 | 0.19 | 0.19 | 98.75 | 99.5455 | 98.25 | 969319 |
| 1738107000 | 98.77 | -0.33 | -0.33 | 99.09 | 99.29 | 98.19 | 678053 |
| 1738020600 | 99.1 | -0.72 | -0.72 | 99.54 | 100.2759 | 98.75 | 760499 |
| 1737761400 | 99.82 | -0.02 | -0.02 | 99.89 | 100.2399 | 99.5 | 726023 |
| 1737675000 | 99.84 | 0 | 0.00 | 99.84 | 99.84 | 99.84 | 0 |
| 1737588600 | 99.84 | -0.87 | -0.86 | 100.59 | 100.59 | 99.73 | 908130 |
| 1737502200 | 100.71 | 1.39 | 1.40 | 100.15 | 100.738 | 99.91 | 792426 |
| 1737156600 | 99.32 | 0.41 | 0.41 | 99.59 | 99.7799 | 98.8601 | 701847 |
| 1737070200 | 98.91 | -0.05 | -0.05 | 98.92 | 99.1999 | 98.2101 | 1074375 |
| 1736983800 | 98.96 | 1.61 | 1.65 | 99.5 | 99.5 | 98.44 | 1243619 |
| 1736897400 | 97.35 | 1.86 | 1.95 | 96.52 | 97.35 | 96.0745 | 745654 |
| 1736811000 | 95.49 | 0.8 | 0.84 | 94.15 | 95.568 | 93.86 | 939374 |
| 1736551800 | 94.69 | -1.43 | -1.49 | 95.07 | 95.552 | 94.08 | 1380589 |
| 1736379000 | 96.12 | -0.33 | -0.34 | 95.87 | 96.3 | 95 | 824202 |
| 1736292600 | 96.45 | -0.65 | -0.67 | 97.44 | 97.73 | 95.8901 | 1051815 |
| 1736206200 | 97.1 | -0.14 | -0.14 | 97.92 | 98.54 | 96.9 | 794126 |
| 1735947000 | 97.24 | 0.86 | 0.89 | 96.81 | 97.29 | 95.75 | 778681 |
| 1735860600 | 96.38 | -0.15 | -0.16 | 97.43 | 98.0258 | 95.8 | 903284 |
| 1735687800 | 96.53 | 0.37 | 0.38 | 96.69 | 97.3641 | 96.2 | 932298 |
| 1735601400 | 96.16 | -0.33 | -0.34 | 96.02 | 96.605 | 95.03 | 934114 |
| 1735342200 | 96.49 | -1.13 | -1.16 | 97.23 | 97.67 | 95.7 | 763985 |
| 1735255800 | 97.62 | 0.54 | 0.56 | 96.7 | 97.7699 | 96.15 | 638737 |
| 1735077840 | 97.08 | 0.99 | 1.03 | 96.43 | 97.0829 | 95.85 | 559796 |
| 1734996600 | 96.09 | -0.02 | -0.02 | 96.11 | 96.27 | 95.28 | 928657 |
| 1734737400 | 96.11 | 0.44 | 0.46 | 95.27 | 97.43 | 95 | 2294170 |
| 1734651000 | 95.67 | -0.38 | -0.40 | 97.25 | 97.8033 | 95.4301 | 1305120 |
| 1734564600 | 96.05 | -3.98 | -3.98 | 100.59 | 100.91 | 95.42 | 1403331 |
| 1734478200 | 100.03 | -1.85 | -1.82 | 101.1 | 101.1 | 99.82 | 1130452 |
| 1734391800 | 101.88 | -0.13 | -0.13 | 102 | 102.4 | 101.55 | 919458 |
| 1734132600 | 102.01 | -0.68 | -0.66 | 102.46 | 102.53 | 101.48 | 762600 |
| 1734046200 | 102.69 | -1.07 | -1.03 | 103.6 | 103.64 | 102.61 | 750711 |
| 1733959800 | 103.76 | 0.79 | 0.77 | 103.64 | 104.3 | 103.21 | 898995 |
| 1733873400 | 102.97 | -0.03 | -0.03 | 102.8 | 103.78 | 102.15 | 843308 |
| 1733787000 | 103 | -0.29 | -0.28 | 104 | 104.4599 | 102.88 | 914067 |
| 1733527800 | 103.29 | -0.56 | -0.54 | 104.46 | 104.46 | 102.86 | 795598 |
| 1733441400 | 103.85 | -1.14 | -1.09 | 104.98 | 105.1308 | 103.69 | 773448 |
| 1733355000 | 104.99 | -0.05 | -0.05 | 105.04 | 105.42 | 104 | 842665 |
| 1733268600 | 105.04 | -0.69 | -0.65 | 105.8242 | 105.8858 | 104.53 | 1657522 |
| 1733182200 | 105.73 | 0.24 | 0.23 | 105.58 | 106.08 | 104.6457 | 814316 |
| 1732917840 | 105.49 | 0.21 | 0.20 | 105.99 | 106.43 | 105.23 | 313384 |
| 1732750200 | 105.28 | 0.01 | 0.01 | 105.89 | 106.69 | 105.17 | 956267 |
| 1732663800 | 105.27 | -1.14 | -1.07 | 106.01 | 106.01 | 104.805 | 959030 |
| 1732577400 | 106.41 | 1.63 | 1.56 | 105.87 | 107.64 | 105.87 | 1361761 |
| 1732318200 | 104.78 | 2.01 | 1.96 | 103.22 | 104.84 | 103.22 | 691514 |
| 1732231800 | 102.77 | 1.81 | 1.79 | 101.58 | 103.05 | 101.31 | 808358 |
| 1732145400 | 100.96 | 0.03 | 0.03 | 100.97 | 100.99 | 99.97 | 920381 |
| 1732059000 | 100.93 | -0.3 | -0.30 | 100.11 | 100.96 | 99.918989 | 821704 |
| 1731972600 | 101.23 | 0.15 | 0.15 | 101.39 | 101.96 | 101.11 | 608054 |
| 1731713400 | 101.08 | -0.84 | -0.82 | 102.1 | 102.41 | 100.6 | 979625 |
| 1731627000 | 101.92 | -0.64 | -0.62 | 103.14 | 103.27 | 101.31 | 886736 |
| 1731540600 | 102.56 | -0.92 | -0.89 | 104.06 | 104.37 | 102.43 | 956019 |
| 1731454200 | 103.48 | -1.38 | -1.32 | 104.33 | 104.99 | 103.0975 | 1041865 |
| 1731367800 | 104.86 | 1.78 | 1.73 | 104.09 | 105.349 | 104.0301 | 1360826 |
| 1731108600 | 103.08 | 0.18 | 0.17 | 102.8 | 103.35 | 102.49 | 1681222 |
| 1731022200 | 102.9 | -1.28 | -1.23 | 103.82 | 104.305 | 102.64 | 1145928 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
