Premium
Alpha Architect Tail Risk ETF (CAOS)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.0663496627225 | 90.43 | 90.56 | 90.34 | 71087 | 90.41760515 | SP |
| 4 | -0.01 | -0.0110497237569 | 90.5 | 90.67 | 90.33 | 73105 | 90.48404798 | SP |
| 12 | -0.12 | -0.132435713497 | 90.61 | 90.91 | 90.313 | 57072 | 90.54655758 | SP |
| 26 | 0.55 | 0.611518790305 | 89.94 | 90.97 | 89.71 | 58972 | 90.48752565 | SP |
| 52 | 1.5 | 1.68558264974 | 88.99 | 90.97 | 88.672 | 48537 | 90.13309651 | SP |
| 156 | 9.88 | 12.2565438531 | 80.61 | 94.04 | 80.4497 | 25181 | 89.0161729 | SP |
| 260 | 80.82 | 835.780765253 | 9.67 | 94.04 | 9.22 | 23586 | 88.4865258 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 90.45 | 0.1 | 0.11 | 90.41 | 90.4522 | 90.346 | 180302 |
| 1781821800 | 90.35 | 0 | 0.00 | 90.38 | 90.4899 | 90.35 | 21984 |
| 1781735400 | 90.35 | -0.03 | -0.03 | 90.375 | 90.45 | 90.34 | 42289 |
| 1781649000 | 90.38 | -0.05 | -0.06 | 90.43 | 90.43 | 90.36 | 39773 |
| 1781562600 | 90.43 | -0.01 | -0.01 | 90.33 | 90.4499 | 90.33 | 31800 |
| 1781303400 | 90.44 | -0.12 | -0.13 | 90.43 | 90.5135 | 90.43 | 28233 |
| 1781217000 | 90.56 | -0.01 | -0.01 | 90.56 | 90.65 | 90.55 | 15974 |
| 1781130600 | 90.57 | 0.03 | 0.04 | 90.45 | 90.67 | 90.45 | 354355 |
| 1781044200 | 90.5351 | 0.04 | 0.04 | 90.5 | 90.605 | 90.41 | 25529 |
| 1780957800 | 90.5 | -0.08 | -0.09 | 90.58 | 90.58 | 90.49 | 33426 |
| 1780698600 | 90.58 | 0.11 | 0.12 | 90.41 | 90.6089 | 90.39 | 45355 |
| 1780612200 | 90.47 | -0.04 | -0.04 | 90.41 | 90.515 | 90.41 | 166177 |
| 1780525800 | 90.51 | 0.11 | 0.12 | 90.51 | 90.53 | 90.4 | 38231 |
| 1780439400 | 90.4 | 0.03 | 0.03 | 90.5 | 90.5 | 90.4 | 40403 |
| 1780353000 | 90.37 | -0.1 | -0.11 | 90.47 | 90.5 | 90.37 | 103984 |
| 1780093800 | 90.47 | -0.02 | -0.02 | 90.47 | 90.515 | 90.45 | 26040 |
| 1780007400 | 90.49 | 0.04 | 0.04 | 90.46 | 90.49 | 90.46 | 19022 |
| 1779921000 | 90.45 | -0.05 | -0.06 | 90.52 | 90.588 | 90.45 | 39271 |
| 1779834600 | 90.5 | -0.02 | -0.02 | 90.5 | 90.51 | 90.46 | 136844 |
| 1779489000 | 90.52 | -0.01 | -0.01 | 90.55 | 90.55 | 90.45 | 60226 |
| 1779402600 | 90.53 | 0 | 0.00 | 90.51 | 90.55 | 90.48 | 32003 |
| 1779316200 | 90.53 | -0.06 | -0.07 | 90.59 | 90.59 | 90.53 | 25901 |
| 1779229800 | 90.59 | -0 | -0.00 | 90.6 | 90.61 | 90.5 | 35132 |
| 1779143400 | 90.5901 | -0.06 | -0.07 | 90.6 | 90.61 | 90.52 | 35004 |
| 1778884200 | 90.65 | 0.09 | 0.10 | 90.56 | 90.65 | 90.56 | 58422 |
| 1778797800 | 90.56 | 0 | 0.00 | 90.5 | 90.56 | 90.5 | 30075 |
| 1778711400 | 90.56 | 0 | 0.00 | 90.61 | 90.61 | 90.4984 | 29961 |
| 1778625000 | 90.56 | 0.01 | 0.01 | 90.53 | 90.6024 | 90.51 | 23076 |
| 1778538600 | 90.55 | -0.02 | -0.02 | 90.51 | 90.5784 | 90.51 | 57387 |
| 1778279400 | 90.57 | 0 | 0.01 | 90.61 | 90.61 | 90.5 | 28474 |
| 1778193000 | 90.565 | 0 | 0.01 | 90.48 | 90.58 | 90.4665 | 48106 |
| 1778106600 | 90.56 | 0.05 | 0.05 | 90.53 | 90.56 | 90.4879 | 80158 |
| 1778020200 | 90.515 | -0.1 | -0.10 | 90.52 | 90.59 | 90.5 | 100389 |
| 1777933800 | 90.61 | 0.02 | 0.02 | 90.49 | 90.63 | 90.49 | 47672 |
| 1777674600 | 90.59 | 0.01 | 0.01 | 90.58 | 90.59 | 90.56 | 54553 |
| 1777588200 | 90.58 | -0.03 | -0.03 | 90.6 | 90.6 | 90.55 | 24436 |
| 1777501800 | 90.61 | 0.02 | 0.02 | 90.63 | 90.63 | 90.5006 | 14732 |
| 1777415400 | 90.59 | 0.03 | 0.03 | 90.54 | 90.6 | 90.313 | 21599 |
| 1777329000 | 90.56 | -0.01 | -0.01 | 90.66 | 90.66 | 90.53 | 23393 |
| 1777069800 | 90.57 | 0.03 | 0.03 | 90.54 | 90.6199 | 90.51 | 27697 |
| 1776983400 | 90.54 | -0.05 | -0.06 | 90.51 | 90.62 | 90.51 | 26005 |
| 1776897000 | 90.59 | -0.04 | -0.04 | 90.6 | 90.6 | 90.5101 | 23880 |
| 1776810600 | 90.63 | 0.09 | 0.10 | 90.555 | 90.64 | 90.5498 | 21461 |
| 1776724200 | 90.54 | -0.01 | -0.01 | 90.575 | 90.62 | 90.53 | 45372 |
| 1776465000 | 90.55 | 0.03 | 0.03 | 90.57 | 90.57 | 90.51 | 46127 |
| 1776378600 | 90.52 | -0.03 | -0.03 | 90.66 | 90.66 | 90.52 | 32650 |
| 1776292200 | 90.55 | 0.02 | 0.02 | 90.59 | 90.59 | 90.51 | 216911 |
| 1776205800 | 90.53 | -0.07 | -0.08 | 90.595 | 90.6 | 90.5045 | 48096 |
| 1776119400 | 90.6 | -0.04 | -0.04 | 90.66 | 90.7486 | 90.6 | 41101 |
| 1775860200 | 90.64 | 0.02 | 0.02 | 90.52 | 90.68 | 90.52 | 43337 |
| 1775773800 | 90.62 | -0.04 | -0.04 | 90.68 | 90.7099 | 90.58 | 83504 |
| 1775687400 | 90.66 | -0.1 | -0.11 | 90.62 | 90.755 | 90.58 | 101366 |
| 1775601000 | 90.76 | 0.03 | 0.03 | 90.74 | 90.91 | 90.74 | 63691 |
| 1775514600 | 90.73 | -0.04 | -0.04 | 90.74 | 90.8211 | 90.73 | 34601 |
| 1775169000 | 90.77 | 0.13 | 0.14 | 90.7 | 90.87 | 90.7 | 38591 |
| 1775082600 | 90.64 | -0.12 | -0.13 | 90.67 | 90.82 | 90.64 | 110426 |
| 1774996200 | 90.76 | 0.06 | 0.07 | 90.61 | 90.8385 | 90.61 | 28577 |
| 1774909800 | 90.7 | -0.16 | -0.18 | 90.81 | 90.81 | 90.67 | 73008 |
| 1774650600 | 90.86 | 0.31 | 0.34 | 90.79 | 90.86 | 90.68 | 231841 |
| 1774564200 | 90.55 | 0.09 | 0.10 | 90.49 | 90.71 | 90.49 | 25006 |
| 1774477800 | 90.46 | -0.12 | -0.13 | 90.48 | 90.58 | 90.46 | 16013 |
| 1774391400 | 90.58 | -0.01 | -0.01 | 90.54 | 90.63 | 90.54 | 35988 |
| 1774305000 | 90.59 | -0.06 | -0.06 | 90.62 | 90.64 | 90.5 | 39740 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
