Données Historiques Madison Covered Call ETF - CVRD

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.11	-0.592672413793	18.56	18.9185	18.41	63	18.72420892	SP
4	-0.14	-0.753093060785	18.59	20.61	16.84	89	18.57204326	SP
12	0.33	1.82119205298	18.12	20.61	16.84	1365	18.20125066	SP
26	-0.65	-3.40314136126	19.1	22.4	16.84	2138	18.6463691	SP
52	-0.11	-0.592672413793	18.56	22.4	16.84	2908	18.58516523	SP
156	-1.67	-8.30019880716	20.12	22.4	15.48	8825	19.68779595	SP
260	-1.67	-8.30019880716	20.12	22.4	15.48	8825	19.68779595	SP

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1780698600	18.5366	-0.18	-0.98	18.5366	18.5366	18.5366	10
1780612200	18.7204	0.08	0.43	18.41	18.7204	18.41	268
1780525800	18.6409	-0.18	-0.97	18.78	18.78	18.6409	10
1780439400	18.8241	-0.09	-0.50	18.7	18.8241	18.7	14
1780353000	18.9185	0.1	0.53	18.56	18.9185	18.56	12
1780093800	18.8182	0.13	0.67	18.75	18.8182	18.75	198
1780007400	18.6928	0.11	0.60	18.53	18.6928	18.53	12
1779921000	18.5812	-0.06	-0.33	18.4	18.5812	18.4	30
1779834600	18.6419	-0.09	-0.48	20.61	20.61	18.6419	58
1779489000	18.7325	0.08	0.42	18.53	18.7325	18.53	10
1779402600	18.654	-0.05	-0.28	18.654	18.654	18.654	59
1779316200	18.7057	0.08	0.42	18.63	18.7057	18.63	10
1779229800	18.6276	-0.08	-0.44	16.84	18.6276	16.84	12
1779143400	18.7107	0.25	1.38	18.3	18.7107	18.3	16
1778884200	18.4568	0.06	0.31	18.23	18.4568	18.23	913
1778797800	18.3992	0.03	0.17	18.2	18.3992	18.2	12
1778711400	18.3675	-0.14	-0.73	18.3	18.3675	18.3	14
1778625000	18.5027	0.03	0.17	18.4	18.5027	18.4	20
1778538600	18.471	-0.12	-0.63	18.59	18.59	18.471	14
1778279400	18.588	-0.08	-0.42	18.68	18.68	18.588	12
1778193000	18.6662	0.03	0.14	18.49	18.6662	18.49	9
1778106600	18.6409	0.01	0.06	18.47	18.6409	18.47	9
1778020200	18.6295	-0.04	-0.23	18.6295	18.6295	18.6295	9
1777933800	18.6722	-0.09	-0.49	18.58	18.6722	18.58	32
1777674600	18.7642	-0.02	-0.11	18.74	18.7642	18.74	10
1777588200	18.7844	0.13	0.68	18.7844	18.7844	18.7844	9
1777501800	18.657	0.07	0.38	18.53	18.657	18.53	12
1777415400	18.5858	0.05	0.26	18.38	18.5858	18.38	714
1777329000	18.537	0.04	0.22	18.537	18.537	18.537	10
1777069800	18.4966	0.02	0.12	18.42	18.4966	18.42	9
1776983400	18.4743	-0.11	-0.60	18.29	18.4743	18.29	209
1776897000	18.5856	-0.03	-0.14	18.62	18.62	18.5856	11
1776810600	18.6111	-0.05	-0.27	18.58	18.6111	18.58	51
1776724200	18.661	0.02	0.10	18.67	18.67	18.661	10
1776465000	18.6421	0.05	0.25	18.63	18.6421	18.63	110
1776378600	18.5953	0.15	0.81	18.35	18.5953	18.35	3916
1776292200	18.445	0.07	0.38	18.28	18.445	18.28	92
1776205800	18.3754	0.01	0.04	18.25	18.3754	18.25	16
1776119400	18.3672	0.3	1.65	17.95	18.3672	17.95	27
1775860200	18.0696	-0.11	-0.63	18.07	18.07	17.98	20009
1775773800	18.1845	-0	-0.01	18.1	18.1845	18.1	11
1775687400	18.186	0.26	1.45	18.09	18.186	18.09	11
1775601000	17.9264	-0.06	-0.34	17.86	17.99	17.86	239
1775514600	17.987	0.06	0.36	17.78	18.01	17.78	111
1775169000	17.9233	0.05	0.28	17.56	17.95	17.56	516
1775082600	17.873	-0.03	-0.16	18.05	18.05	17.873	12
1774996200	17.9025	0.26	1.48	17.64	17.9025	17.64	26
1774909800	17.6411	0.08	0.44	17.62	17.78	17.62	327
1774650600	17.5645	-0.57	-3.16	17.56	17.5645	17.56	11
1774564200	18.1383	-0.08	-0.42	17.93	18.1383	17.93	21
1774477800	18.2141	0	0.03	18.14	18.2141	18.14	69
1774391400	18.2095	-0	-0.01	17.99	18.2095	17.99	50014
1774305000	18.2122	0.15	0.85	18.14	18.2122	18.14	623
1774045800	18.0591	-0.13	-0.70	18	18.0591	18	119
1773959400	18.1866	0.01	0.07	17.96	18.1866	17.96	33
1773873000	18.1744	-0.22	-1.21	18.22	18.22	18.1744	12
1773786600	18.3974	0.1	0.55	18.22	18.3974	18.22	15
1773700200	18.2966	0.1	0.53	18.12	18.2966	18.12	11
1773441000	18.1994	-0.03	-0.14	18.25	18.25	18.1994	11
1773354600	18.2249	-0.23	-1.25	18.47	18.47	18.2249	58
1773268200	18.456	-0	-0.00	18.66	18.66	18.456	94
1773181800	18.4561	-0.08	-0.42	18.33	18.4561	18.33	9
1773095400	18.5345	0	0.00	18.43	18.5345	18.43	11

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Madison Covered Call ETF (CVRD)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

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

Madison Covered Call ETF (CVRD)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités