Premium
Advisorshares Focused Equity ETF (CWS)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6174 | -0.904615384615 | 68.25 | 68.5 | 66.6373 | 9243 | 67.60524619 | SP |
| 4 | 3.1326 | 4.85674418605 | 64.5 | 68.8359 | 63.74 | 11655 | 66.96541653 | SP |
| 12 | -2.4374 | -3.47852147852 | 70.07 | 71.86 | 63.74 | 14449 | 67.87881019 | SP |
| 26 | 2.4226 | 3.7150743751 | 65.21 | 71.86 | 63.74 | 11935 | 68.0071036 | SP |
| 52 | 6.9426 | 11.4394463668 | 60.69 | 71.86 | 59.56 | 12297 | 65.03099951 | SP |
| 156 | 18.7726 | 38.4212034384 | 48.86 | 71.86 | 40.06 | 8545 | 58.76583733 | SP |
| 260 | 28.8426 | 74.3557617943 | 38.79 | 71.86 | 25.718 | 6214 | 55.69061719 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 67.6326 | -0.23 | -0.33 | 68.38 | 68.38 | 67.5716 | 11533 |
| 1738884600 | 67.8596 | 0.15 | 0.22 | 67.87 | 68.22 | 67.699 | 9402 |
| 1738798200 | 67.7081 | 0.58 | 0.86 | 67.39 | 68.0599 | 67.3536 | 10507 |
| 1738711800 | 67.131 | -0.35 | -0.52 | 67.73 | 67.73 | 66.9349 | 7283 |
| 1738625400 | 67.4801 | -0.28 | -0.41 | 67.23 | 67.77 | 66.637299 | 10576 |
| 1738366200 | 67.7598 | -0.55 | -0.80 | 68.25 | 68.5 | 67.7539 | 8446 |
| 1738279800 | 68.3054 | 1.02 | 1.51 | 68.09 | 68.54 | 68.09 | 3790 |
| 1738193400 | 67.2898 | -0.05 | -0.07 | 67.57 | 67.85 | 67.25 | 4892 |
| 1738107000 | 67.3359 | -0.31 | -0.46 | 67.69 | 67.69 | 67.03 | 7491 |
| 1738020600 | 67.6473 | -0.28 | -0.41 | 67.28 | 67.75 | 67.28 | 8693 |
| 1737761400 | 67.923 | -0.83 | -1.20 | 68.35 | 68.36 | 67.6901 | 15363 |
| 1737675000 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
| 1737588600 | 68.75 | 0.83 | 1.22 | 68.33 | 68.8359 | 68.33 | 22892 |
| 1737502200 | 67.9186 | 1.02 | 1.53 | 67.28 | 68.06 | 67.25 | 11272 |
| 1737156600 | 66.897499 | 0.06 | 0.09 | 67.18 | 67.52 | 66.86 | 11294 |
| 1737070200 | 66.8364 | 0.79 | 1.20 | 66.29 | 66.92 | 66.1033 | 25618 |
| 1736983800 | 66.0459 | 0.66 | 1.00 | 66.519999 | 66.5599 | 65.690799 | 8133 |
| 1736897400 | 65.3895 | 0.92 | 1.43 | 65.11 | 65.459999 | 64.76 | 16080 |
| 1736811000 | 64.467699 | 0.36 | 0.56 | 64.01 | 64.5955 | 63.74 | 16121 |
| 1736551800 | 64.1097 | -0.79 | -1.22 | 64.5 | 64.535 | 63.9104 | 11937 |
| 1736379000 | 64.9032 | 0.28 | 0.44 | 64.73 | 64.959999 | 64.25 | 13040 |
| 1736292600 | 64.6211 | -0.43 | -0.66 | 65.23 | 65.23 | 64.58 | 21022 |
| 1736206200 | 65.0518 | -0.27 | -0.41 | 65.3 | 65.769999 | 65.0518 | 12737 |
| 1735947000 | 65.3184 | 0.6 | 0.93 | 64.84 | 65.4 | 64.84 | 7795 |
| 1735860600 | 64.7146 | -0.06 | -0.09 | 64.91 | 65.519999 | 64.4421 | 8946 |
| 1735687800 | 64.769999 | -0.14 | -0.22 | 65.04 | 65.1897 | 64.61 | 22795 |
| 1735601400 | 64.91 | -0.9 | -1.37 | 65.269999 | 65.269999 | 64.4008 | 19734 |
| 1735342200 | 65.81 | -0.61 | -0.92 | 66.04 | 66.105 | 65.3476 | 11906 |
| 1735255800 | 66.4187 | 0.09 | 0.13 | 66.239999 | 66.4646 | 66.224599 | 4552 |
| 1735077840 | 66.3294 | 0.4 | 0.61 | 66.09 | 66.3294 | 65.819999 | 5656 |
| 1734996600 | 65.93 | -0.52 | -0.78 | 66.15 | 66.15 | 65.459999 | 18398 |
| 1734737400 | 66.45 | 0.68 | 1.04 | 65.56 | 66.7 | 65.5507 | 11824 |
| 1734651000 | 65.7689 | -0.33 | -0.50 | 66.28 | 66.28 | 65.7689 | 9011 |
| 1734564600 | 66.097899 | -2.08 | -3.05 | 68.1 | 68.1 | 66.097899 | 31549 |
| 1734478200 | 68.18 | -0.41 | -0.59 | 68.26 | 68.47 | 68.16 | 7230 |
| 1734391800 | 68.5877 | -0.06 | -0.09 | 68.64 | 69.03 | 68.5877 | 9367 |
| 1734132600 | 68.6482 | -0.32 | -0.47 | 68.84 | 68.84 | 68.51 | 8058 |
| 1734046200 | 68.9696 | -0.12 | -0.18 | 69.1155 | 69.14 | 68.9 | 6712 |
| 1733959800 | 69.0908 | -0.06 | -0.08 | 69.34 | 69.34 | 69.06 | 8871 |
| 1733873400 | 69.146 | -0.45 | -0.65 | 69.5663 | 69.5663 | 69.11 | 5129 |
| 1733787000 | 69.5964 | -0.35 | -0.51 | 70.13 | 70.13 | 69.5964 | 5276 |
| 1733527800 | 69.951 | 0.05 | 0.07 | 70.33 | 70.33 | 69.9108 | 6082 |
| 1733441400 | 69.9 | -0.81 | -1.14 | 70.36 | 70.38 | 69.9 | 21773 |
| 1733355000 | 70.7073 | 0.11 | 0.15 | 70.77 | 70.82 | 70.47 | 8373 |
| 1733268600 | 70.6001 | -0.41 | -0.57 | 70.67 | 70.72 | 70.4337 | 23740 |
| 1733182200 | 71.0054 | -0.55 | -0.78 | 71.67 | 71.67 | 70.91 | 16979 |
| 1732917840 | 71.56 | 0.23 | 0.32 | 71.86 | 71.86 | 71.49 | 4152 |
| 1732750200 | 71.33 | -0.06 | -0.08 | 71.67 | 71.69 | 71.33 | 8758 |
| 1732663800 | 71.39 | 0.2 | 0.28 | 71.46 | 71.46 | 71.0299 | 4535 |
| 1732577400 | 71.1919 | 0.42 | 0.59 | 71.32 | 71.48 | 71.1 | 10466 |
| 1732318200 | 70.773 | 0.51 | 0.72 | 70.45 | 70.773 | 70.45 | 5316 |
| 1732231800 | 70.2641 | 0.84 | 1.22 | 69.71 | 70.336 | 69.53 | 15872 |
| 1732145400 | 69.42 | 0.1 | 0.15 | 69.49 | 69.49 | 68.9 | 69577 |
| 1732059000 | 69.3193 | -0 | -0.01 | 69.49 | 69.51 | 68.94 | 97079 |
| 1731972600 | 69.3237 | 0.14 | 0.21 | 69 | 69.555 | 68.935 | 6480 |
| 1731713400 | 69.179 | -0.8 | -1.14 | 70.07 | 70.07 | 69.07 | 21686 |
| 1731627000 | 69.9757 | -1.21 | -1.70 | 71.22 | 71.22 | 69.9757 | 6556 |
| 1731540600 | 71.1849 | -0.15 | -0.22 | 71.46 | 71.46 | 70.8467 | 6808 |
| 1731454200 | 71.3384 | -0.19 | -0.27 | 71.7 | 71.75 | 71.33 | 6360 |
| 1731367800 | 71.5304 | 0.53 | 0.75 | 71.52 | 71.66 | 71.3301 | 6631 |
| 1731108600 | 71 | 0.8 | 1.13 | 70.27 | 71.3999 | 70.2562 | 16112 |
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
