Premium
Aptus Large Cap Enhanced Yield ETF (DUBS)
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 | 0.19 | 0.579444952729 | 32.79 | 33.55 | 32.79 | 9363 | 33.23398744 | SP |
| 4 | -0.03 | -0.0908815510451 | 33.01 | 33.57 | 31.81 | 31970 | 32.7952321 | SP |
| 12 | -0.28 | -0.841852074564 | 33.26 | 33.68 | 31.81 | 28600 | 32.98323372 | SP |
| 26 | 4.46 | 15.6381486676 | 28.52 | 33.68 | 28.52 | 21241 | 32.34332517 | SP |
| 52 | 5.42 | 19.6661828737 | 27.56 | 33.68 | 27.5547 | 24068 | 30.35598879 | SP |
| 156 | 7.93 | 31.6566866267 | 25.05 | 33.68 | 23.7101 | 32176 | 27.87383644 | SP |
| 260 | 7.93 | 31.6566866267 | 25.05 | 33.68 | 23.7101 | 32176 | 27.87383644 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 32.979999 | -0.23 | -0.69 | 32.665 | 33.11 | 32.665 | 13234 |
| 1738366200 | 33.21 | -0.12 | -0.36 | 33.369999 | 33.549999 | 33.1311 | 5022 |
| 1738279800 | 33.3314 | 0.13 | 0.40 | 33.2 | 33.4 | 33.174999 | 8317 |
| 1738193400 | 33.2 | -0.15 | -0.45 | 33.31 | 33.31 | 33.14 | 10426 |
| 1738107000 | 33.35 | 0.38 | 1.15 | 33.02 | 33.38 | 33.02 | 15129 |
| 1738020600 | 32.97 | -0.49 | -1.46 | 32.79 | 32.97 | 32.79 | 7919 |
| 1737761400 | 33.458599 | 0.07 | 0.20 | 33.4979 | 33.57 | 33.42 | 22217 |
| 1737675000 | 33.3902 | 0 | 0.00 | 33.3902 | 33.3902 | 33.3902 | 0 |
| 1737588600 | 33.3902 | 0.2 | 0.59 | 33.38 | 33.45 | 33.3496 | 22519 |
| 1737502200 | 33.1948 | 0.22 | 0.68 | 33.14 | 33.229999 | 33.0054 | 83915 |
| 1737156600 | 32.97 | 0.32 | 0.98 | 32.88 | 33.049999 | 32.88 | 19245 |
| 1737070200 | 32.65 | -0.07 | -0.20 | 32.72 | 32.7899 | 32.6 | 139416 |
| 1736983800 | 32.715 | 0.62 | 1.92 | 32.0979 | 32.75 | 32.0979 | 48997 |
| 1736897400 | 32.0979 | 0 | 0.00 | 32.299999 | 32.299999 | 31.9557 | 15828 |
| 1736811000 | 32.097499 | 0.05 | 0.15 | 31.87 | 32.11 | 31.81 | 18392 |
| 1736551800 | 32.0506 | -0.48 | -1.49 | 32.35 | 32.35 | 31.99 | 18493 |
| 1736379000 | 32.534399 | 0.04 | 0.14 | 32.4894 | 32.569899 | 32.35 | 50040 |
| 1736292600 | 32.4894 | -0.33 | -1.00 | 32.96 | 32.96 | 32.45 | 36566 |
| 1736206200 | 32.8183 | 0.18 | 0.54 | 33.009999 | 33.08 | 32.7601 | 21056 |
| 1735947000 | 32.641599 | 0.38 | 1.19 | 32.45 | 32.68 | 32.4107 | 7065 |
| 1735860600 | 32.259 | -0.04 | -0.11 | 32.439999 | 32.63 | 32.104999 | 16906 |
| 1735687800 | 32.2948 | -0.2 | -0.60 | 32.6 | 32.6 | 32.276899 | 30234 |
| 1735601400 | 32.49 | -0.6 | -1.81 | 32.8408 | 32.8408 | 32.27 | 15995 |
| 1735342200 | 33.09 | -0.29 | -0.87 | 33.119999 | 33.119999 | 32.909999 | 17961 |
| 1735255800 | 33.38 | -0.01 | -0.03 | 33.22 | 33.479999 | 33.22 | 14425 |
| 1735077840 | 33.39 | 0.37 | 1.12 | 33.02 | 33.43 | 33.02 | 9031 |
| 1734996600 | 33.02 | 0.21 | 0.63 | 32.759999 | 33.06 | 32.677999 | 14155 |
| 1734737400 | 32.8143 | 0.3 | 0.91 | 32.45 | 33.0799 | 32.45 | 15686 |
| 1734651000 | 32.5169 | -0.06 | -0.20 | 32.79 | 32.81 | 32.5169 | 17202 |
| 1734564600 | 32.5807 | -0.97 | -2.89 | 33.5 | 33.58 | 32.5807 | 113320 |
| 1734478200 | 33.549999 | 0 | 0.01 | 33.58 | 33.58 | 33.3701 | 64876 |
| 1734391800 | 33.545 | 0.09 | 0.27 | 33.56 | 33.68 | 33.529 | 46826 |
| 1734132600 | 33.4551 | -0.03 | -0.10 | 33.49 | 33.54 | 33.34 | 46267 |
| 1734046200 | 33.4872 | -0.12 | -0.37 | 33.6116 | 33.6116 | 33.4101 | 15966 |
| 1733959800 | 33.6116 | 0.26 | 0.77 | 33.3552 | 33.67 | 33.3552 | 6364 |
| 1733873400 | 33.3552 | -0.07 | -0.21 | 33.5 | 33.509999 | 33.32 | 31123 |
| 1733787000 | 33.4239 | -0.14 | -0.41 | 33.549999 | 33.56 | 33.3765 | 14251 |
| 1733527800 | 33.56 | 0.04 | 0.13 | 33.49 | 33.6403 | 33.49 | 19216 |
| 1733441400 | 33.5165 | -0.04 | -0.11 | 33.509999 | 33.65 | 33.509999 | 9752 |
| 1733355000 | 33.5546 | 0.19 | 0.57 | 33.42 | 33.58 | 33.42 | 17471 |
| 1733268600 | 33.365 | 0 | 0.01 | 33.36 | 33.429499 | 33.259999 | 52682 |
| 1733182200 | 33.3602 | 0.05 | 0.15 | 33.3111 | 33.42 | 33.299999 | 154046 |
| 1732917840 | 33.3111 | 0.19 | 0.56 | 33.439999 | 33.439999 | 33.284999 | 4599 |
| 1732750200 | 33.1252 | -0.12 | -0.36 | 33.244999 | 33.2734 | 33.07 | 16967 |
| 1732663800 | 33.244999 | 0.14 | 0.44 | 33.15 | 33.2593 | 33.13 | 11438 |
| 1732577400 | 33.1 | 0.1 | 0.32 | 33.229999 | 33.229999 | 32.99 | 12553 |
| 1732318200 | 32.9953 | 0.1 | 0.30 | 32.88 | 33.0187 | 32.8708 | 10369 |
| 1732231800 | 32.8952 | 0.19 | 0.57 | 32.72 | 32.979999 | 32.5302 | 12607 |
| 1732145400 | 32.710099 | -0.04 | -0.12 | 32.67 | 32.84 | 32.46 | 29723 |
| 1732059000 | 32.75 | 0.16 | 0.49 | 32.5908 | 32.779899 | 32.45 | 32640 |
| 1731972600 | 32.5908 | 0.13 | 0.39 | 32.4657 | 32.63 | 32.4657 | 11866 |
| 1731713400 | 32.4657 | -0.42 | -1.28 | 32.8868 | 32.8868 | 32.38 | 32809 |
| 1731627000 | 32.8868 | -0.18 | -0.55 | 33.2 | 33.2 | 32.8716 | 29436 |
| 1731540600 | 33.07 | 0.02 | 0.05 | 32.89 | 33.14 | 32.89 | 17221 |
| 1731454200 | 33.055 | -0.01 | -0.02 | 32.939999 | 33.119999 | 32.939999 | 17936 |
| 1731367800 | 33.0604 | 0.01 | 0.02 | 33.259999 | 33.259999 | 33.009999 | 9945 |
| 1731108600 | 33.0552 | 0.07 | 0.20 | 32.81 | 33.174999 | 32.81 | 14360 |
| 1731022200 | 32.9899 | 0.22 | 0.67 | 32.95 | 33.028599 | 32.892 | 20602 |
| 1730935800 | 32.77 | 0.82 | 2.56 | 31.9533 | 32.799999 | 31.9533 | 24067 |
| 1730849400 | 31.9533 | 0.35 | 1.10 | 31.6053 | 31.98 | 31.6053 | 19205 |
| 1730763000 | 31.6053 | -0.08 | -0.25 | 31.77 | 31.77 | 31.53 | 53293 |
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
