Premium
Aptus Large Cap Enhanced Yield ETF (DUBS)
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 | -1.2296 | -3.84129959388 | 32.01 | 32.3085 | 30.5001 | 21834 | 31.21621477 | SP |
| 4 | -2.1996 | -6.66949666465 | 32.98 | 33.84 | 30.5001 | 26123 | 32.59116869 | SP |
| 12 | -2.7196 | -8.11820895522 | 33.5 | 33.84 | 30.5001 | 28940 | 32.7775857 | SP |
| 26 | -0.0896 | -0.290249433107 | 30.87 | 33.84 | 30.5001 | 24254 | 32.69901301 | SP |
| 52 | 2.0904 | 7.28616242593 | 28.69 | 33.84 | 27.79 | 22548 | 31.12850286 | SP |
| 156 | 5.7304 | 22.8758483034 | 25.05 | 33.84 | 23.7101 | 31997 | 28.14108099 | SP |
| 260 | 5.7304 | 22.8758483034 | 25.05 | 33.84 | 23.7101 | 31997 | 28.14108099 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 30.7804 | -0.17 | -0.55 | 30.94 | 31.04 | 30.5001 | 53609 |
| 1741645800 | 30.951 | -0.89 | -2.80 | 31.841 | 31.841 | 30.72 | 16050 |
| 1741390200 | 31.841 | 0.19 | 0.60 | 31.6517 | 31.841 | 31.2 | 9318 |
| 1741303800 | 31.6517 | -0.58 | -1.79 | 32.2292 | 32.2292 | 31.62 | 15213 |
| 1741217400 | 32.2292 | 0.34 | 1.08 | 32.009999 | 32.3085 | 31.72 | 14979 |
| 1741131000 | 31.8848 | -0.32 | -0.98 | 32.201099 | 32.29 | 31.6833 | 57468 |
| 1741044600 | 32.201099 | -0.55 | -1.68 | 32.93 | 32.93 | 32.13 | 11762 |
| 1740785400 | 32.75 | 0.44 | 1.35 | 32.21 | 32.75 | 32.21 | 11685 |
| 1740699000 | 32.3142 | -0.47 | -1.42 | 32.96 | 32.96 | 32.3142 | 10267 |
| 1740612600 | 32.7812 | -0.05 | -0.15 | 32.96 | 33.08 | 32.6592 | 13316 |
| 1740526200 | 32.83 | -0.16 | -0.48 | 32.99 | 32.99 | 32.601999 | 27023 |
| 1740439800 | 32.99 | -0.14 | -0.42 | 33.34 | 33.34 | 32.9615 | 24542 |
| 1740180600 | 33.13 | -0.56 | -1.66 | 33.69 | 33.69 | 33.0916 | 31694 |
| 1740094200 | 33.69 | -0.12 | -0.35 | 33.75 | 33.75 | 33.4504 | 12177 |
| 1740007800 | 33.81 | 0.17 | 0.50 | 33.73 | 33.84 | 33.546 | 10861 |
| 1739921400 | 33.642 | 0.02 | 0.05 | 33.64 | 33.6993 | 33.54 | 17962 |
| 1739575800 | 33.625 | 0.01 | 0.01 | 33.65 | 33.6999 | 33.59 | 15000 |
| 1739489400 | 33.62 | 0.37 | 1.11 | 33.42 | 33.62 | 33.334 | 13338 |
| 1739403000 | 33.25 | -0.09 | -0.27 | 32.979999 | 33.33 | 32.979999 | 130076 |
| 1739316600 | 33.34 | -0.01 | -0.02 | 33.13 | 33.45 | 33.13 | 28678 |
| 1739230200 | 33.3452 | 0.23 | 0.69 | 33.17 | 33.409 | 33.17 | 14036 |
| 1738971000 | 33.1156 | -0.26 | -0.79 | 33.46 | 33.46 | 33.09 | 16234 |
| 1738884600 | 33.38 | 0.12 | 0.36 | 33.24 | 33.47 | 33.24 | 17962 |
| 1738798200 | 33.259999 | 0.05 | 0.15 | 33.009999 | 33.31 | 33.009999 | 36869 |
| 1738711800 | 33.21 | 0.23 | 0.70 | 32.979999 | 33.2286 | 32.979999 | 124925 |
| 1738625400 | 32.979999 | -0.23 | -0.69 | 32.665 | 33.11 | 32.665 | 12887 |
| 1738366200 | 33.21 | -0.12 | -0.36 | 33.369999 | 33.549999 | 33.1311 | 5023 |
| 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 | 33.0054 | 33.229999 | 33.0054 | 83913 |
| 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 | 32.56 | 32.35 | 49940 |
| 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 | 20521 |
| 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 | 17949 |
| 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 | 15685 |
| 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 | 64853 |
| 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 |
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
