Premium
Dimensional US Small Cap Value ETF (DFSV)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -2.0116807268 | 30.82 | 31.3258 | 30.165 | 787328 | 30.76379038 | SP |
| 4 | -2.54 | -7.75809407453 | 32.74 | 32.74 | 30.165 | 886872 | 30.89097937 | SP |
| 12 | -1.33 | -4.21820488424 | 31.53 | 34.23 | 30.165 | 685425 | 31.78959337 | SP |
| 26 | 1.9 | 6.71378091873 | 28.3 | 34.23 | 27.85 | 631005 | 30.98182478 | SP |
| 52 | 1.93 | 6.82702511496 | 28.27 | 34.23 | 27.1501 | 535802 | 30.08792362 | SP |
| 156 | 5.85 | 24.0246406571 | 24.35 | 34.23 | 21.56 | 433186 | 27.2370709 | SP |
| 260 | 5.85 | 24.0246406571 | 24.35 | 34.23 | 21.56 | 433186 | 27.2370709 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 30.2 | -0.47 | -1.53 | 30.3 | 30.455 | 29.97 | 1060240 |
| 1736379000 | 30.67 | -0.07 | -0.23 | 30.44 | 30.71 | 30.3299 | 1003013 |
| 1736292600 | 30.74 | -0.14 | -0.45 | 31.09 | 31.14 | 30.56 | 1005079 |
| 1736206200 | 30.88 | 0.02 | 0.06 | 31.09 | 31.3258 | 30.8177 | 536051 |
| 1735947000 | 30.86 | 0.19 | 0.62 | 30.79 | 30.879 | 30.41 | 583622 |
| 1735860600 | 30.67 | -0.11 | -0.36 | 31.13 | 31.2 | 30.5401 | 767444 |
| 1735687800 | 30.78 | 0.14 | 0.46 | 30.74 | 31.02 | 30.68 | 918214 |
| 1735601400 | 30.64 | -0.1 | -0.33 | 30.62 | 30.7652 | 30.28 | 753421 |
| 1735342200 | 30.74 | -0.35 | -1.13 | 30.98 | 31.119 | 30.5052 | 699456 |
| 1735255800 | 31.09 | 0.18 | 0.58 | 30.7 | 31.095 | 30.62 | 538902 |
| 1735077840 | 30.91 | 0.26 | 0.85 | 30.68 | 30.915 | 30.53 | 355550 |
| 1734996600 | 30.65 | 0.09 | 0.29 | 30.47 | 30.665 | 30.3414 | 1001367 |
| 1734737400 | 30.56 | 0.18 | 0.59 | 30.32 | 30.93 | 30.32 | 1125672 |
| 1734651000 | 30.38 | -0.17 | -0.56 | 30.8853 | 31.03 | 30.28 | 1266432 |
| 1734564600 | 30.55 | -1.19 | -3.75 | 31.95 | 32.03 | 30.4 | 2136479 |
| 1734478200 | 31.74 | -0.59 | -1.82 | 32.07 | 32.14 | 31.6907 | 811851 |
| 1734391800 | 32.33 | -0.1 | -0.31 | 32.409999 | 32.53 | 32.29 | 953092 |
| 1734132600 | 32.43 | -0.24 | -0.73 | 32.59 | 32.619999 | 32.2834 | 519333 |
| 1734046200 | 32.67 | -0.31 | -0.94 | 32.84 | 32.97 | 32.67 | 573080 |
| 1733959800 | 32.979999 | 0.19 | 0.58 | 33.02 | 33.15 | 32.85 | 715824 |
| 1733873400 | 32.79 | -0.06 | -0.18 | 32.8446 | 33.08 | 32.56 | 917469 |
| 1733787000 | 32.85 | 0.06 | 0.18 | 33.03 | 33.305999 | 32.84 | 678156 |
| 1733527800 | 32.79 | -0.17 | -0.52 | 33.159999 | 33.159999 | 32.72 | 597082 |
| 1733441400 | 32.96 | -0.34 | -1.02 | 33.369999 | 33.38 | 32.95 | 593889 |
| 1733355000 | 33.299999 | -0.02 | -0.06 | 33.369999 | 33.43 | 33.064999 | 721775 |
| 1733268600 | 33.32 | -0.28 | -0.83 | 33.6499 | 33.6499 | 33.209899 | 541441 |
| 1733182200 | 33.6 | 0.04 | 0.12 | 33.58 | 33.7 | 33.28 | 772063 |
| 1732917840 | 33.56 | 0.11 | 0.33 | 33.69 | 33.83 | 33.439999 | 236326 |
| 1732750200 | 33.45 | -0.02 | -0.06 | 33.61 | 33.94 | 33.435 | 544432 |
| 1732663800 | 33.47 | -0.4 | -1.18 | 33.71 | 33.71 | 33.3407 | 657289 |
| 1732577400 | 33.87 | 0.56 | 1.68 | 33.69 | 34.23 | 33.69 | 690165 |
| 1732318200 | 33.31 | 0.56 | 1.71 | 32.85 | 33.36 | 32.85 | 635919 |
| 1732231800 | 32.75 | 0.49 | 1.52 | 32.47 | 32.84 | 32.320099 | 643329 |
| 1732145400 | 32.259999 | 0.07 | 0.22 | 32.15 | 32.259999 | 31.92 | 538281 |
| 1732059000 | 32.189999 | -0.08 | -0.25 | 31.94 | 32.189999 | 31.88 | 490114 |
| 1731972600 | 32.27 | 0.02 | 0.06 | 32.31 | 32.457099 | 32.24 | 596654 |
| 1731713400 | 32.25 | -0.27 | -0.83 | 32.549999 | 32.659999 | 32.1252 | 699193 |
| 1731627000 | 32.52 | -0.18 | -0.55 | 32.799999 | 32.825 | 32.36 | 690129 |
| 1731540600 | 32.7 | -0.22 | -0.67 | 33.1 | 33.159999 | 32.685 | 674105 |
| 1731454200 | 32.92 | -0.39 | -1.17 | 33.21 | 33.33 | 32.79 | 588970 |
| 1731367800 | 33.31 | 0.52 | 1.59 | 33.119999 | 33.465 | 33.119999 | 429924 |
| 1731108600 | 32.79 | 0.03 | 0.09 | 32.77 | 32.8898 | 32.61 | 1056507 |
| 1731022200 | 32.759999 | -0.4 | -1.21 | 33.049999 | 33.2 | 32.67 | 747094 |
| 1730935800 | 33.159999 | 2.16 | 6.97 | 32.61 | 33.2 | 32.45 | 1309378 |
| 1730849400 | 31 | 0.55 | 1.81 | 30.47 | 31 | 30.43 | 486843 |
| 1730763000 | 30.45 | 0.05 | 0.16 | 30.44 | 30.74 | 30.37 | 513110 |
| 1730500200 | 30.4 | 0.02 | 0.07 | 30.59 | 30.71 | 30.335 | 350062 |
| 1730413800 | 30.38 | -0.43 | -1.40 | 30.83 | 30.92 | 30.38 | 430002 |
| 1730327400 | 30.81 | 0.12 | 0.39 | 30.66 | 31.25 | 30.66 | 485164 |
| 1730241000 | 30.69 | -0.15 | -0.49 | 30.65 | 30.765 | 30.5 | 517041 |
| 1730154600 | 30.84 | 0.43 | 1.41 | 30.59 | 30.9084 | 30.59 | 353014 |
| 1729895400 | 30.41 | -0.16 | -0.52 | 30.74 | 30.8 | 30.31 | 395945 |
| 1729809000 | 30.57 | 0.11 | 0.36 | 30.6 | 30.6 | 30.34 | 753864 |
| 1729722600 | 30.46 | -0.16 | -0.52 | 30.49 | 30.6 | 30.1799 | 377518 |
| 1729636200 | 30.62 | -0.11 | -0.36 | 30.68 | 30.68 | 30.465 | 439634 |
| 1729549800 | 30.73 | -0.59 | -1.88 | 31.36 | 31.36 | 30.69 | 396656 |
| 1729290600 | 31.32 | -0.16 | -0.51 | 31.53 | 31.54 | 31.28 | 377044 |
| 1729204200 | 31.48 | 0.11 | 0.35 | 31.44 | 31.48 | 31.19 | 568444 |
| 1729117800 | 31.37 | 0.47 | 1.52 | 31.15 | 31.468 | 31.15 | 486155 |
| 1729031400 | 30.9 | -0.09 | -0.29 | 30.9 | 31.34 | 30.8 | 467560 |
| 1728945000 | 30.99 | 0.13 | 0.42 | 30.85 | 30.99 | 30.64 | 536573 |
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
