Premium
First Trust Tcw Securitized Plus ETF (DEED)
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 | 0.16 | 0.779347296639 | 20.53 | 20.69 | 20.29 | 13738 | 20.44563314 | SP |
| 4 | -0.14 | -0.672107537206 | 20.83 | 20.91 | 20.29 | 10864 | 20.5695005 | SP |
| 12 | -0.26 | -1.24105011933 | 20.95 | 21.39 | 20.29 | 16505 | 20.85787816 | SP |
| 26 | -0.21 | -1.004784689 | 20.9 | 22.03 | 20.29 | 14997 | 21.10233143 | SP |
| 52 | -0.39 | -1.85009487666 | 21.08 | 22.03 | 19.8658 | 24797 | 20.73510049 | SP |
| 156 | -4.65 | -18.3504340963 | 25.34 | 25.44 | 19.28 | 41857 | 22.10414928 | SP |
| 260 | -4.45 | -17.7008750994 | 25.14 | 26.59 | 19.28 | 45883 | 23.69936206 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 20.46 | 0.09 | 0.44 | 20.41 | 20.46 | 20.3604 | 11440 |
| 1736811000 | 20.3694 | -0.04 | -0.19 | 20.39 | 20.48 | 20.29 | 12683 |
| 1736551800 | 20.4089 | -0.15 | -0.73 | 20.4334 | 20.52 | 20.33 | 18007 |
| 1736379000 | 20.5598 | 0.03 | 0.16 | 20.53 | 20.62 | 20.451 | 12823 |
| 1736292600 | 20.5272 | -0 | -0.01 | 20.5029 | 20.5399 | 20.5029 | 1878 |
| 1736206200 | 20.53 | -0.11 | -0.51 | 20.51 | 20.68 | 20.51 | 7052 |
| 1735947000 | 20.635 | -0.02 | -0.11 | 20.6967 | 20.76 | 20.635 | 13332 |
| 1735860600 | 20.6568 | -0.02 | -0.11 | 20.7 | 20.7092 | 20.6175 | 4653 |
| 1735687800 | 20.68 | 0.02 | 0.12 | 20.71 | 20.8 | 20.581 | 16771 |
| 1735601400 | 20.6557 | 0.08 | 0.39 | 20.67 | 20.71 | 20.611 | 28147 |
| 1735342200 | 20.575 | -0.04 | -0.22 | 20.61 | 20.61 | 20.54 | 19108 |
| 1735255800 | 20.6199 | 0.03 | 0.15 | 20.52 | 20.63 | 20.52 | 3130 |
| 1735077840 | 20.5891 | -0 | -0.00 | 20.53 | 20.62 | 20.53 | 3419 |
| 1734996600 | 20.59 | -0.08 | -0.36 | 20.64 | 20.72 | 20.56 | 7824 |
| 1734737400 | 20.665 | 0.08 | 0.41 | 20.6601 | 20.725 | 20.65 | 3783 |
| 1734651000 | 20.5815 | -0.09 | -0.44 | 20.62 | 20.66 | 20.53 | 15112 |
| 1734564600 | 20.6732 | -0.15 | -0.73 | 20.83 | 20.91 | 20.65 | 5527 |
| 1734478200 | 20.8262 | 0.03 | 0.13 | 20.81 | 20.89 | 20.78 | 7716 |
| 1734391800 | 20.8 | -0.04 | -0.21 | 20.85 | 20.875 | 20.79 | 132178 |
| 1734132600 | 20.8441 | -0.19 | -0.91 | 20.87 | 20.87 | 20.81 | 5172 |
| 1734046200 | 21.035 | -0.08 | -0.39 | 21.08 | 21.13 | 21.035 | 3311 |
| 1733959800 | 21.1181 | -0.05 | -0.23 | 21.22 | 21.29 | 21.111353 | 3882 |
| 1733873400 | 21.1665 | -0.04 | -0.20 | 21.179 | 21.19 | 21.09 | 37809 |
| 1733787000 | 21.2093 | -0.13 | -0.61 | 21.25 | 21.25 | 21.14 | 6594 |
| 1733527800 | 21.34 | 0.06 | 0.28 | 21.31 | 21.39 | 21.2341 | 14246 |
| 1733441400 | 21.28 | 0.07 | 0.31 | 21.22 | 21.28 | 21.16 | 14083 |
| 1733355000 | 21.214 | 0.04 | 0.21 | 21.09 | 21.22 | 21.085 | 5233 |
| 1733268600 | 21.17 | 0.02 | 0.07 | 21.19 | 21.27 | 21.121 | 13528 |
| 1733182200 | 21.155 | 0.02 | 0.07 | 21.09 | 21.2 | 21.08 | 42425 |
| 1732917840 | 21.14 | 0.06 | 0.28 | 21.165 | 21.17 | 21.14 | 2786 |
| 1732750200 | 21.0804 | 0.1 | 0.48 | 21.08 | 21.11 | 20.98 | 5150 |
| 1732663800 | 20.98 | -0.04 | -0.20 | 21 | 21 | 20.881 | 113319 |
| 1732577400 | 21.0221 | 0.12 | 0.58 | 21 | 21.0357 | 20.951 | 5598 |
| 1732318200 | 20.9 | 0.19 | 0.92 | 20.82 | 20.9 | 20.79 | 4400 |
| 1732231800 | 20.71 | -0.15 | -0.72 | 20.75 | 20.8687 | 20.71 | 15909 |
| 1732145400 | 20.86 | 0.05 | 0.24 | 20.79 | 20.9 | 20.79 | 6510 |
| 1732059000 | 20.81 | 0.04 | 0.19 | 20.84 | 20.85 | 20.8 | 4357 |
| 1731972600 | 20.77 | 0 | 0.02 | 20.74 | 20.77 | 20.69 | 3177 |
| 1731713400 | 20.766 | 0.02 | 0.08 | 20.7 | 20.809 | 20.68 | 8710 |
| 1731627000 | 20.75 | -0.04 | -0.19 | 20.79 | 20.82 | 20.72 | 23879 |
| 1731540600 | 20.79 | 0.01 | 0.05 | 20.88 | 20.88 | 20.74 | 55673 |
| 1731454200 | 20.78 | -0.12 | -0.57 | 20.84 | 20.84 | 20.725 | 11105 |
| 1731367800 | 20.9 | -0.03 | -0.14 | 20.9 | 20.92 | 20.8001 | 52944 |
| 1731108600 | 20.93 | 0.02 | 0.10 | 20.97 | 21 | 20.88 | 6529 |
| 1731022200 | 20.91 | 0.18 | 0.87 | 20.85 | 20.91 | 20.85 | 56543 |
| 1730935800 | 20.73 | -0.2 | -0.96 | 20.6915 | 20.735 | 20.69 | 11197 |
| 1730849400 | 20.93 | 0.05 | 0.24 | 20.85 | 20.9499 | 20.81 | 4713 |
| 1730763000 | 20.88 | 0.08 | 0.38 | 20.91 | 20.95 | 20.87 | 12590 |
| 1730500200 | 20.8 | -0.11 | -0.51 | 20.92 | 20.92 | 20.8 | 1794 |
| 1730413800 | 20.9058 | 0.01 | 0.03 | 20.85 | 20.95 | 20.835 | 7066 |
| 1730327400 | 20.8987 | -0.02 | -0.10 | 20.99 | 21.03 | 20.8701 | 9832 |
| 1730241000 | 20.9192 | 0.03 | 0.14 | 20.82 | 20.92 | 20.82 | 12300 |
| 1730154600 | 20.89 | -0.06 | -0.29 | 20.96 | 20.97 | 20.87 | 3385 |
| 1729895400 | 20.95 | -0.04 | -0.19 | 21.02 | 21.02 | 20.92 | 1825 |
| 1729809000 | 20.99 | -0 | -0.01 | 20.96 | 21.07 | 20.96 | 6605 |
| 1729722600 | 20.9912 | -0.05 | -0.26 | 20.95 | 21.01 | 20.95 | 5519 |
| 1729636200 | 21.0456 | -0.15 | -0.73 | 21.1 | 21.1 | 21.03 | 5463 |
| 1729549800 | 21.2 | -0.14 | -0.63 | 21.24 | 21.26 | 21.2 | 4796 |
| 1729290600 | 21.335 | 0.02 | 0.09 | 21.33 | 21.35 | 21.32 | 12348 |
| 1729204200 | 21.3149 | -0.12 | -0.56 | 21.32 | 21.32 | 21.3108 | 5278 |
| 1729117800 | 21.4355 | 0.1 | 0.47 | 21.38 | 21.48 | 21.38 | 11730 |
| 1729031400 | 21.335 | 0.09 | 0.40 | 21.34 | 21.36 | 21.33 | 26528 |
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
