Premium
Dimensional National Municipal Bond ETF (DFNM)
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 | 0.05 | 0.103519668737 | 48.3 | 48.365 | 48.2555 | 207455 | 48.31596585 | SP |
| 4 | 0.07 | 0.144987572494 | 48.28 | 48.43 | 48.1999 | 183268 | 48.30566843 | SP |
| 12 | 0.12 | 0.248807795978 | 48.23 | 48.43 | 47.78 | 170648 | 48.24278515 | SP |
| 26 | 0.13 | 0.269597677312 | 48.22 | 48.87 | 47.705 | 165161 | 48.32637189 | SP |
| 52 | 0.94 | 1.98270407087 | 47.41 | 48.87 | 47.15 | 163446 | 48.13380789 | SP |
| 156 | 0.77 | 1.61832702816 | 47.58 | 48.87 | 46.1 | 136334 | 47.79994574 | SP |
| 260 | -1.87 | -3.72361608921 | 50.22 | 50.45 | 46.1 | 128710 | 47.82174433 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 48.35 | 0.02 | 0.04 | 48.35 | 48.365 | 48.315 | 193146 |
| 1782945000 | 48.33 | -0.01 | -0.01 | 48.27 | 48.33 | 48.2555 | 202440 |
| 1782858600 | 48.335 | 0.01 | 0.01 | 48.27 | 48.35 | 48.27 | 211332 |
| 1782772200 | 48.33 | 0.03 | 0.06 | 48.29 | 48.335 | 48.29 | 154224 |
| 1782513000 | 48.3 | 0.01 | 0.02 | 48.3 | 48.315 | 48.2699 | 315720 |
| 1782426600 | 48.29 | 0.03 | 0.06 | 48.3 | 48.3064 | 48.26 | 153558 |
| 1782340200 | 48.26 | 0.03 | 0.06 | 48.28 | 48.28 | 48.24 | 165913 |
| 1782253800 | 48.23 | -0.14 | -0.29 | 48.22 | 48.25 | 48.215 | 208358 |
| 1782167400 | 48.37 | -0.01 | -0.01 | 48.38 | 48.41 | 48.34 | 193268 |
| 1781821800 | 48.375 | 0.09 | 0.18 | 48.43 | 48.43 | 48.35 | 309656 |
| 1781735400 | 48.29 | -0.03 | -0.06 | 48.33 | 48.345 | 48.26 | 166919 |
| 1781649000 | 48.32 | 0.02 | 0.04 | 48.29 | 48.36 | 48.29 | 133813 |
| 1781562600 | 48.3 | 0.04 | 0.09 | 48.3 | 48.3169 | 48.27 | 243271 |
| 1781303400 | 48.255 | -0.02 | -0.04 | 48.3 | 48.3 | 48.1999 | 144148 |
| 1781217000 | 48.275 | 0.02 | 0.03 | 48.31 | 48.31 | 48.26 | 225752 |
| 1781130600 | 48.26 | -0.05 | -0.10 | 48.3 | 48.32 | 48.26 | 81452 |
| 1781044200 | 48.31 | 0.02 | 0.04 | 48.32 | 48.35 | 48.305 | 113581 |
| 1780957800 | 48.29 | -0.01 | -0.02 | 48.34 | 48.34 | 48.28 | 195057 |
| 1780698600 | 48.3 | -0.02 | -0.04 | 48.27 | 48.31 | 48.25 | 121535 |
| 1780612200 | 48.32 | 0.02 | 0.04 | 48.28 | 48.33 | 48.27 | 142093 |
| 1780525800 | 48.3 | 0.01 | 0.02 | 48.33 | 48.33 | 48.235 | 241287 |
| 1780439400 | 48.29 | 0.04 | 0.08 | 48.29 | 48.31 | 48.29 | 156939 |
| 1780353000 | 48.25 | 0.02 | 0.04 | 48.18 | 48.2699 | 48.1401 | 138074 |
| 1780093800 | 48.23 | 0.06 | 0.12 | 48.17 | 48.24 | 48.17 | 104142 |
| 1780007400 | 48.17 | 0.04 | 0.08 | 48.12 | 48.1972 | 48.095 | 331641 |
| 1779921000 | 48.13 | 0.09 | 0.19 | 48.05 | 48.13 | 48.05 | 114077 |
| 1779834600 | 48.04 | 0.11 | 0.23 | 48.03 | 48.06 | 48.005 | 155409 |
| 1779489000 | 47.93 | 0.04 | 0.08 | 47.91 | 47.945 | 47.88 | 181888 |
| 1779402600 | 47.89 | 0.02 | 0.04 | 47.78 | 47.89 | 47.78 | 154703 |
| 1779316200 | 47.87 | 0.03 | 0.06 | 47.89 | 47.8999 | 47.82 | 203110 |
| 1779229800 | 47.84 | -0.2 | -0.42 | 47.84 | 47.88 | 47.78 | 93038 |
| 1779143400 | 48.04 | 0.02 | 0.05 | 48.19 | 48.19 | 47.995 | 173221 |
| 1778884200 | 48.015 | -0.18 | -0.36 | 48.05 | 48.05 | 47.9601 | 239078 |
| 1778797800 | 48.19 | 0.02 | 0.04 | 48.21 | 48.21 | 48.175 | 92693 |
| 1778711400 | 48.17 | -0.04 | -0.08 | 48.21 | 48.21 | 48.17 | 86544 |
| 1778625000 | 48.21 | -0.05 | -0.10 | 48.22 | 48.24 | 48.19 | 160111 |
| 1778538600 | 48.26 | 0 | 0.00 | 48.32 | 48.32 | 48.25 | 154006 |
| 1778279400 | 48.26 | -0.02 | -0.04 | 48.32 | 48.325 | 48.25 | 163786 |
| 1778193000 | 48.28 | 0.01 | 0.02 | 48.29 | 48.29 | 48.26 | 112523 |
| 1778106600 | 48.27 | 0.05 | 0.10 | 48.3 | 48.3 | 48.25 | 238005 |
| 1778020200 | 48.22 | 0.01 | 0.02 | 48.24 | 48.24 | 48.2 | 118006 |
| 1777933800 | 48.21 | -0.01 | -0.02 | 48.27 | 48.27 | 48.16 | 166562 |
| 1777674600 | 48.22 | -0.02 | -0.04 | 48.27 | 48.27 | 48.2045 | 158748 |
| 1777588200 | 48.24 | 0.02 | 0.03 | 48.24 | 48.246963 | 48.21 | 124738 |
| 1777501800 | 48.225 | -0.05 | -0.09 | 48.28 | 48.28 | 48.2099 | 96799 |
| 1777415400 | 48.27 | -0.05 | -0.10 | 48.26 | 48.29 | 48.2501 | 114120 |
| 1777329000 | 48.32 | 0.02 | 0.04 | 48.33 | 48.33 | 48.26 | 256140 |
| 1777069800 | 48.303 | 0.01 | 0.02 | 48.31 | 48.315 | 48.285 | 88619 |
| 1776983400 | 48.295 | -0.02 | -0.03 | 48.32 | 48.32 | 48.27 | 221758 |
| 1776897000 | 48.31 | 0 | 0.00 | 48.33 | 48.33 | 48.3 | 158619 |
| 1776810600 | 48.31 | -0.09 | -0.19 | 48.33 | 48.33 | 48.265 | 252601 |
| 1776724200 | 48.4 | 0 | 0.00 | 48.36 | 48.4098 | 48.36 | 130416 |
| 1776465000 | 48.4 | 0.08 | 0.17 | 48.33 | 48.405 | 48.33 | 98443 |
| 1776378600 | 48.32 | 0.03 | 0.06 | 48.28 | 48.335 | 48.28 | 239606 |
| 1776292200 | 48.29 | -0.01 | -0.02 | 48.27 | 48.2999 | 48.25 | 163892 |
| 1776205800 | 48.3 | 0.01 | 0.02 | 48.29 | 48.31 | 48.27 | 97685 |
| 1776119400 | 48.29 | 0.03 | 0.06 | 48.25 | 48.31 | 48.22 | 227059 |
| 1775860200 | 48.26 | -0.02 | -0.04 | 48.28 | 48.29 | 48.2301 | 203439 |
| 1775773800 | 48.28 | 0.1 | 0.21 | 48.23 | 48.28 | 48.1901 | 203958 |
| 1775687400 | 48.18 | 0.09 | 0.18 | 48.23 | 48.28 | 48.18 | 138814 |
| 1775601000 | 48.095 | 0.05 | 0.09 | 48.03 | 48.11 | 48.02 | 218619 |
| 1775514600 | 48.05 | -0.03 | -0.06 | 48.06 | 48.0774 | 48.015 | 159866 |
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.
