Premium
Simplify Opportunistic Income ETF (CRDT)
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 | 0.238379022646 | 25.17 | 25.24 | 24.91 | 10140 | 25.11437309 | SP |
| 4 | 0.03 | 0.119047619048 | 25.2 | 25.35 | 24.87 | 11450 | 25.09230333 | SP |
| 12 | 0.12 | 0.477897252091 | 25.11 | 25.378 | 24.8455 | 7852 | 25.05546495 | SP |
| 26 | 0.12 | 0.477897252091 | 25.11 | 25.7 | 24.84 | 17636 | 25.23545375 | SP |
| 52 | -0.51 | -1.98135198135 | 25.74 | 25.82 | 24.55 | 15009 | 25.26249971 | SP |
| 156 | 0.19 | 0.758785942492 | 25.04 | 25.85 | 24.55 | 15398 | 25.30070157 | SP |
| 260 | 0.19 | 0.758785942492 | 25.04 | 25.85 | 24.55 | 15398 | 25.30070157 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 25.0992 | 0.09 | 0.36 | 25.04 | 25.13 | 25.04 | 7543 |
| 1736811000 | 25.0095 | -0.14 | -0.54 | 25.04 | 25.04 | 24.91 | 10388 |
| 1736551800 | 25.145 | -0.06 | -0.25 | 25.15 | 25.15 | 25.1 | 14905 |
| 1736379000 | 25.2084 | 0.04 | 0.15 | 25.17 | 25.23 | 25.17 | 8148 |
| 1736292600 | 25.17 | -0.08 | -0.32 | 25.24 | 25.2699 | 25.17 | 18161 |
| 1736206200 | 25.25 | -0 | -0.00 | 25.23 | 25.33 | 25.23 | 15111 |
| 1735947000 | 25.251 | 0.16 | 0.62 | 25.11 | 25.35 | 25.11 | 26600 |
| 1735860600 | 25.0948 | -0.01 | -0.02 | 25.05 | 25.17 | 25.05 | 5100 |
| 1735687800 | 25.1 | 0.21 | 0.84 | 25.03 | 25.155 | 25 | 12688 |
| 1735601400 | 24.89 | -0.02 | -0.08 | 24.91 | 25.05 | 24.87 | 20607 |
| 1735342200 | 24.91 | -0.09 | -0.36 | 24.93 | 24.9441 | 24.9 | 1726 |
| 1735255800 | 25 | 0.01 | 0.04 | 24.94 | 25.0098 | 24.94 | 3385 |
| 1735077840 | 24.9902 | -0.02 | -0.10 | 24.99 | 24.9902 | 24.99 | 1459 |
| 1734996600 | 25.015 | -0.02 | -0.09 | 25.04 | 25.06 | 25.0055 | 7255 |
| 1734737400 | 25.0375 | 0.04 | 0.17 | 25 | 25.065 | 24.95 | 24612 |
| 1734651000 | 24.995 | 0.04 | 0.16 | 25.04 | 25.05 | 24.99 | 6679 |
| 1734564600 | 24.9546 | -0.24 | -0.95 | 25.2 | 25.2393 | 24.9546 | 11390 |
| 1734478200 | 25.195 | 0.05 | 0.18 | 25.12 | 25.2257 | 25.12 | 3333 |
| 1734391800 | 25.15 | 0.01 | 0.06 | 25.15 | 25.19 | 25.14 | 8070 |
| 1734132600 | 25.135 | -0.06 | -0.24 | 25.15 | 25.185 | 25.135 | 6558 |
| 1734046200 | 25.1966 | -0.01 | -0.03 | 25.2 | 25.2099 | 25.1966 | 1004 |
| 1733959800 | 25.205 | 0.04 | 0.17 | 25.23 | 25.23 | 25.205 | 1989 |
| 1733873400 | 25.1619 | 0.2 | 0.79 | 25.06 | 25.378 | 25.06 | 14910 |
| 1733787000 | 24.965 | -0.01 | -0.06 | 24.97 | 25.0199 | 24.94 | 2115 |
| 1733527800 | 24.9794 | 0.03 | 0.14 | 24.94 | 24.9794 | 24.94 | 5449 |
| 1733441400 | 24.9451 | -0.01 | -0.06 | 24.95 | 24.95 | 24.94 | 6098 |
| 1733355000 | 24.96 | -0.02 | -0.06 | 24.92 | 24.96 | 24.92 | 1100 |
| 1733268600 | 24.975 | -0.07 | -0.28 | 25.05 | 25.07 | 24.91 | 7782 |
| 1733182200 | 25.0451 | 0.02 | 0.07 | 25.05 | 25.12 | 24.96 | 7605 |
| 1732917840 | 25.0288 | -0 | -0.00 | 25.01 | 25.0288 | 25.01 | 149 |
| 1732750200 | 25.03 | 0.14 | 0.58 | 24.94 | 25.05 | 24.94 | 5469 |
| 1732663800 | 24.8866 | -0.14 | -0.55 | 24.96 | 24.98 | 24.8455 | 6358 |
| 1732577400 | 25.0232 | -0.1 | -0.39 | 25.02 | 25.05 | 25 | 8714 |
| 1732318200 | 25.12 | 0.01 | 0.04 | 25.11 | 25.16 | 25.11 | 1870 |
| 1732231800 | 25.11 | 0.06 | 0.22 | 25.07 | 25.11 | 25.06 | 994 |
| 1732145400 | 25.0546 | -0.07 | -0.28 | 25.06 | 25.08 | 25.01 | 4381 |
| 1732059000 | 25.125 | 0.04 | 0.16 | 25.129 | 25.13 | 25.08 | 1219 |
| 1731972600 | 25.085 | 0.06 | 0.25 | 25.06 | 25.0852 | 25.0201 | 2737 |
| 1731713400 | 25.0213 | 0.02 | 0.09 | 25.02 | 25.0297 | 25 | 17396 |
| 1731627000 | 25 | -0.06 | -0.24 | 25.0399 | 25.0399 | 25 | 3835 |
| 1731540600 | 25.06 | 0.11 | 0.46 | 24.98 | 25.07 | 24.98 | 6543 |
| 1731454200 | 24.945 | -0.04 | -0.16 | 24.96 | 24.97 | 24.865 | 13803 |
| 1731367800 | 24.985 | -0.02 | -0.06 | 24.96 | 24.985 | 24.94 | 1079 |
| 1731108600 | 25 | -0.14 | -0.56 | 24.98 | 25.039 | 24.98 | 1199 |
| 1731022200 | 25.14 | 0.1 | 0.40 | 25.04 | 25.18 | 24.9701 | 14800 |
| 1730935800 | 25.04 | 0.09 | 0.36 | 24.93 | 25.05 | 24.91 | 9164 |
| 1730849400 | 24.95 | 0.01 | 0.04 | 24.91 | 24.9599 | 24.9018 | 4450 |
| 1730763000 | 24.94 | 0 | 0.00 | 24.98 | 25 | 24.94 | 2261 |
| 1730500200 | 24.9393 | 0.04 | 0.16 | 24.995 | 25.0154 | 24.935 | 773 |
| 1730413800 | 24.9 | -0.05 | -0.20 | 24.8501 | 24.94 | 24.8501 | 38035 |
| 1730327400 | 24.95 | -0.05 | -0.20 | 24.96 | 25.0225 | 24.95 | 7364 |
| 1730241000 | 25 | -0.02 | -0.06 | 24.97 | 25.06 | 24.9699 | 1881 |
| 1730154600 | 25.015 | -0.17 | -0.66 | 25.02 | 25.05 | 25 | 3469 |
| 1729895400 | 25.18 | -0.01 | -0.02 | 25.17 | 25.26 | 25.17 | 10396 |
| 1729809000 | 25.1851 | 0.11 | 0.44 | 25.15 | 25.2 | 25.15 | 1036 |
| 1729722600 | 25.075 | 0 | 0.02 | 25.11 | 25.15 | 25.075 | 2535 |
| 1729636200 | 25.07 | -0.13 | -0.52 | 25.15 | 25.16 | 25.07 | 11062 |
| 1729549800 | 25.2 | -0.02 | -0.06 | 25.19 | 25.24 | 25.1576 | 10607 |
| 1729290600 | 25.215 | -0.12 | -0.45 | 25.19 | 25.219 | 25.18 | 9815 |
| 1729204200 | 25.33 | 0.02 | 0.06 | 25.33 | 25.35 | 25.295 | 16219 |
| 1729117800 | 25.3143 | -0.21 | -0.81 | 25.3 | 25.3143 | 25.3 | 868 |
| 1729031400 | 25.52 | 0.4 | 1.59 | 25.43 | 25.52 | 25.33 | 3050 |
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
