Premium
Dimensional Ultrashort Fixed Income ETF (DUSB)
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 | 0.06 | 0.118296529968 | 50.72 | 50.81 | 50.69 | 388940 | 50.74933237 | SP |
| 4 | -0.03 | -0.0590434953749 | 50.81 | 50.91 | 50.69 | 311405 | 50.81339711 | SP |
| 12 | 0.04 | 0.0788332676389 | 50.74 | 50.91 | 50.67 | 314391 | 50.80723415 | SP |
| 26 | 0.13 | 0.256663376111 | 50.65 | 50.91 | 50.64 | 284143 | 50.77826801 | SP |
| 52 | 0.02 | 0.0394011032309 | 50.76 | 50.91 | 50.55 | 262647 | 50.77396795 | SP |
| 156 | 0.73 | 1.45854145854 | 50.05 | 51.045 | 50.05 | 181711 | 50.72065901 | SP |
| 260 | 0.73 | 1.45854145854 | 50.05 | 51.045 | 50.05 | 181711 | 50.72065901 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 50.78 | 0.01 | 0.02 | 50.79 | 50.81 | 50.76 | 354581 |
| 1782513000 | 50.77 | 0.02 | 0.03 | 50.75 | 50.78 | 50.75 | 684828 |
| 1782426600 | 50.755 | 0.05 | 0.09 | 50.75 | 50.76 | 50.72 | 372975 |
| 1782340200 | 50.71 | 0.02 | 0.04 | 50.71 | 50.73 | 50.71 | 222082 |
| 1782253800 | 50.69 | -0.18 | -0.35 | 50.72 | 50.72 | 50.69 | 310232 |
| 1782167400 | 50.87 | 0.01 | 0.02 | 50.86 | 50.88 | 50.85 | 218127 |
| 1781821800 | 50.86 | 0.01 | 0.02 | 50.86 | 50.88 | 50.85 | 203154 |
| 1781735400 | 50.85 | -0.05 | -0.10 | 50.89 | 50.9 | 50.8401 | 266078 |
| 1781649000 | 50.9 | 0 | 0.00 | 50.89 | 50.91 | 50.89 | 219960 |
| 1781562600 | 50.9 | 0.02 | 0.04 | 50.89 | 50.9 | 50.8801 | 516541 |
| 1781303400 | 50.88 | 0.01 | 0.02 | 50.88 | 50.88 | 50.86 | 205050 |
| 1781217000 | 50.87 | 0.05 | 0.10 | 50.82 | 50.87 | 50.82 | 164631 |
| 1781130600 | 50.82 | 0.01 | 0.02 | 50.82 | 50.8499 | 50.82 | 236711 |
| 1781044200 | 50.81 | 0.01 | 0.01 | 50.81 | 50.84 | 50.81 | 236019 |
| 1780957800 | 50.803 | -0.01 | -0.01 | 50.83 | 50.83 | 50.8 | 185055 |
| 1780698600 | 50.81 | -0.03 | -0.05 | 50.8 | 50.83 | 50.78 | 442283 |
| 1780612200 | 50.835 | 0.02 | 0.03 | 50.83 | 50.84 | 50.82 | 345720 |
| 1780525800 | 50.82 | 0.01 | 0.02 | 50.8 | 50.83 | 50.8 | 396026 |
| 1780439400 | 50.81 | -0.02 | -0.04 | 50.81 | 50.83 | 50.8 | 336647 |
| 1780353000 | 50.83 | 0.03 | 0.06 | 50.8 | 50.83 | 50.79 | 147533 |
| 1780093800 | 50.8 | 0.02 | 0.03 | 50.8 | 50.82 | 50.79 | 252357 |
| 1780007400 | 50.785 | 0 | 0.01 | 50.77 | 50.8 | 50.77 | 310513 |
| 1779921000 | 50.78 | 0.01 | 0.02 | 50.76 | 50.78 | 50.76 | 223886 |
| 1779834600 | 50.77 | -0.01 | -0.02 | 50.76 | 50.7799 | 50.74 | 417614 |
| 1779489000 | 50.78 | 0.03 | 0.06 | 50.76 | 50.78 | 50.74 | 376395 |
| 1779402600 | 50.75 | 0 | 0.00 | 50.72 | 50.7543 | 50.72 | 234306 |
| 1779316200 | 50.75 | 0.02 | 0.05 | 50.71 | 50.75 | 50.71 | 187162 |
| 1779229800 | 50.725 | -0.15 | -0.29 | 50.73 | 50.73 | 50.7 | 181938 |
| 1779143400 | 50.87 | 0.03 | 0.06 | 50.84 | 50.87 | 50.84 | 3149532 |
| 1778884200 | 50.84 | -0.01 | -0.02 | 50.85 | 50.85 | 50.82 | 407746 |
| 1778797800 | 50.85 | 0.01 | 0.02 | 50.84 | 50.86 | 50.84 | 237329 |
| 1778711400 | 50.84 | 0.02 | 0.04 | 50.83 | 50.85 | 50.83 | 432281 |
| 1778625000 | 50.82 | -0.01 | -0.02 | 50.83 | 50.84 | 50.82 | 154245 |
| 1778538600 | 50.83 | 0.01 | 0.02 | 50.82 | 50.85 | 50.82 | 152444 |
| 1778279400 | 50.82 | 0.01 | 0.02 | 50.81 | 50.84 | 50.81 | 161823 |
| 1778193000 | 50.81 | 0.01 | 0.02 | 50.8 | 50.82 | 50.7943 | 172241 |
| 1778106600 | 50.8 | 0 | 0.01 | 50.8 | 50.81 | 50.8 | 194867 |
| 1778020200 | 50.795 | 0.01 | 0.01 | 50.79 | 50.8 | 50.78 | 173681 |
| 1777933800 | 50.79 | 0.01 | 0.02 | 50.77 | 50.79 | 50.77 | 178079 |
| 1777674600 | 50.78 | 0.02 | 0.04 | 50.79 | 50.79 | 50.76 | 195493 |
| 1777588200 | 50.76 | 0.02 | 0.03 | 50.72 | 50.76 | 50.72 | 147247 |
| 1777501800 | 50.745 | -0.01 | -0.01 | 50.74 | 50.75 | 50.74 | 88552 |
| 1777415400 | 50.75 | 0.02 | 0.04 | 50.76 | 50.76 | 50.73 | 134087 |
| 1777329000 | 50.73 | 0.01 | 0.02 | 50.73 | 50.74 | 50.73 | 110071 |
| 1777069800 | 50.72 | 0.02 | 0.04 | 50.71 | 50.73 | 50.71 | 196439 |
| 1776983400 | 50.7 | 0.01 | 0.01 | 50.7 | 50.71 | 50.6901 | 273172 |
| 1776897000 | 50.695 | 0.02 | 0.03 | 50.68 | 50.7 | 50.68 | 134325 |
| 1776810600 | 50.68 | -0.15 | -0.29 | 50.68 | 50.69 | 50.67 | 257842 |
| 1776724200 | 50.825 | 0.01 | 0.01 | 50.81 | 50.83 | 50.81 | 195325 |
| 1776465000 | 50.82 | 0.03 | 0.06 | 50.83 | 50.83 | 50.81 | 236235 |
| 1776378600 | 50.79 | 0 | 0.00 | 50.81 | 50.81 | 50.79 | 276224 |
| 1776292200 | 50.79 | -0.01 | -0.01 | 50.79 | 50.8 | 50.79 | 189367 |
| 1776205800 | 50.795 | 0.02 | 0.03 | 50.79 | 50.8 | 50.78 | 337973 |
| 1776119400 | 50.78 | -0.01 | -0.01 | 50.78 | 50.79 | 50.78 | 233550 |
| 1775860200 | 50.785 | 0.01 | 0.02 | 50.79 | 50.795 | 50.77 | 435304 |
| 1775773800 | 50.775 | 0.02 | 0.03 | 50.76 | 50.79 | 50.75 | 625926 |
| 1775687400 | 50.76 | 0.01 | 0.02 | 50.77 | 50.77 | 50.76 | 221383 |
| 1775601000 | 50.75 | 0.01 | 0.02 | 50.74 | 50.75 | 50.73 | 283473 |
| 1775514600 | 50.74 | 0.01 | 0.02 | 50.73 | 50.74 | 50.72 | 327972 |
| 1775169000 | 50.73 | 0.03 | 0.06 | 50.7 | 50.73 | 50.7 | 202454 |
| 1775082600 | 50.7 | -0.01 | -0.02 | 50.68 | 50.71 | 50.68 | 427719 |
| 1774996200 | 50.71 | 0.04 | 0.08 | 50.69 | 50.71 | 50.67 | 476754 |
| 1774909800 | 50.67 | 0 | 0.00 | 50.67 | 50.72 | 50.67 | 414716 |
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.
