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 | 0.08 | 0.157666535278 | 50.74 | 50.83 | 50.74 | 261182 | 50.80249304 | SP |
| 4 | 0.12 | 0.236686390533 | 50.7 | 50.83 | 50.6304 | 266201 | 50.73553445 | SP |
| 12 | 0.13 | 0.256460840402 | 50.69 | 50.85 | 50.46 | 223677 | 50.68295925 | SP |
| 26 | -0.03 | -0.0589970501475 | 50.85 | 50.94 | 50.46 | 170690 | 50.71582184 | SP |
| 52 | 0.13 | 0.256460840402 | 50.69 | 51.045 | 50.41 | 135033 | 50.68389282 | SP |
| 156 | 0.77 | 1.53846153846 | 50.05 | 51.045 | 50.05 | 117473 | 50.6281108 | SP |
| 260 | 0.77 | 1.53846153846 | 50.05 | 51.045 | 50.05 | 117473 | 50.6281108 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 50.83 | 0.02 | 0.05 | 50.82 | 50.83 | 50.7803 | 357012 |
| 1739489400 | 50.805 | 0.02 | 0.03 | 50.78 | 50.81 | 50.77 | 223620 |
| 1739403000 | 50.79 | 0.03 | 0.06 | 50.77 | 50.795 | 50.76 | 311328 |
| 1739316600 | 50.76 | 0.02 | 0.04 | 50.74 | 50.79 | 50.74 | 152766 |
| 1739230200 | 50.74 | -0.02 | -0.04 | 50.75 | 50.78 | 50.74 | 178036 |
| 1738971000 | 50.76 | 0.01 | 0.02 | 50.77 | 50.77 | 50.74 | 370720 |
| 1738884600 | 50.75 | 0.02 | 0.03 | 50.76 | 50.76 | 50.7201 | 258319 |
| 1738798200 | 50.735 | -0.02 | -0.03 | 50.78 | 50.78 | 50.72 | 284023 |
| 1738711800 | 50.75 | 0.02 | 0.05 | 50.77 | 50.77 | 50.71 | 444605 |
| 1738625400 | 50.725 | 0.02 | 0.03 | 50.75 | 50.75 | 50.7 | 383373 |
| 1738366200 | 50.71 | 0.01 | 0.02 | 50.75 | 50.75 | 50.7 | 385751 |
| 1738279800 | 50.7 | 0.02 | 0.03 | 50.7 | 50.71 | 50.68 | 150749 |
| 1738193400 | 50.685 | 0.02 | 0.03 | 50.7 | 50.705 | 50.68 | 135798 |
| 1738107000 | 50.67 | -0.01 | -0.02 | 50.72 | 50.72 | 50.67 | 352803 |
| 1738020600 | 50.68 | 0.02 | 0.04 | 50.72 | 50.72 | 50.6639 | 201565 |
| 1737761400 | 50.66 | 0.01 | 0.02 | 50.69 | 50.69 | 50.65 | 266665 |
| 1737675000 | 50.65 | 0 | 0.00 | 50.65 | 50.65 | 50.65 | 0 |
| 1737588600 | 50.65 | -0.07 | -0.14 | 50.69 | 50.69 | 50.6304 | 58196 |
| 1737502200 | 50.72 | 0.04 | 0.08 | 50.7 | 50.72 | 50.69 | 276296 |
| 1737156600 | 50.68 | -0.02 | -0.04 | 50.69 | 50.71 | 50.67 | 233366 |
| 1737070200 | 50.7 | 0.03 | 0.06 | 50.68 | 50.7 | 50.67 | 184647 |
| 1736983800 | 50.67 | -0.01 | -0.02 | 50.71 | 50.71 | 50.66 | 107592 |
| 1736897400 | 50.68 | 0.02 | 0.04 | 50.7 | 50.7 | 50.66 | 226016 |
| 1736811000 | 50.66 | 0.01 | 0.02 | 50.68 | 50.68 | 50.65 | 194741 |
| 1736551800 | 50.65 | 0.01 | 0.02 | 50.6268 | 50.66 | 50.6223 | 342963 |
| 1736379000 | 50.64 | 0.02 | 0.03 | 50.61 | 50.64 | 50.6 | 300002 |
| 1736292600 | 50.625 | 0 | 0.00 | 50.6 | 50.64 | 50.6 | 186567 |
| 1736206200 | 50.625 | 0.02 | 0.05 | 50.66 | 50.66 | 50.6 | 208193 |
| 1735947000 | 50.6 | 0.02 | 0.04 | 50.6 | 50.61 | 50.59 | 133955 |
| 1735860600 | 50.58 | -0.01 | -0.02 | 50.58 | 50.6 | 50.58 | 180236 |
| 1735687800 | 50.59 | 0.02 | 0.04 | 50.58 | 50.61 | 50.56 | 252025 |
| 1735601400 | 50.57 | 0.01 | 0.02 | 50.54 | 50.58 | 50.54 | 266875 |
| 1735342200 | 50.56 | 0 | 0.00 | 50.53 | 50.57 | 50.53 | 491115 |
| 1735255800 | 50.56 | 0.03 | 0.06 | 50.54 | 50.56 | 50.51 | 247916 |
| 1735077840 | 50.53 | 0 | 0.00 | 50.52 | 50.54 | 50.5101 | 63978 |
| 1734996600 | 50.53 | 0.02 | 0.03 | 50.5 | 50.54 | 50.5 | 247479 |
| 1734737400 | 50.515 | 0 | 0.00 | 50.51 | 50.52 | 50.4904 | 269746 |
| 1734651000 | 50.515 | 0.02 | 0.03 | 50.49 | 50.52 | 50.4801 | 377256 |
| 1734564600 | 50.5 | 0.02 | 0.04 | 50.48 | 50.51 | 50.48 | 161716 |
| 1734478200 | 50.48 | -0.35 | -0.69 | 50.49 | 50.49 | 50.46 | 153258 |
| 1734391800 | 50.83 | 0 | 0.00 | 50.84 | 50.84 | 50.82 | 130592 |
| 1734132600 | 50.83 | 0.05 | 0.10 | 50.8093 | 50.8399 | 50.7908 | 89453 |
| 1734046200 | 50.78 | -0.04 | -0.08 | 50.81 | 50.85 | 50.78 | 165350 |
| 1733959800 | 50.82 | 0.01 | 0.02 | 50.81 | 50.83 | 50.7923 | 95549 |
| 1733873400 | 50.81 | 0.03 | 0.06 | 50.8 | 50.8301 | 50.7901 | 150200 |
| 1733787000 | 50.78 | -0.01 | -0.02 | 50.77 | 50.8 | 50.77 | 126617 |
| 1733527800 | 50.79 | 0.03 | 0.06 | 50.78 | 50.8 | 50.771 | 133222 |
| 1733441400 | 50.76 | -0.01 | -0.01 | 50.74 | 50.7799 | 50.74 | 125533 |
| 1733355000 | 50.765 | 0.01 | 0.02 | 50.73 | 50.78 | 50.73 | 214351 |
| 1733268600 | 50.7543 | 0.01 | 0.03 | 50.7496 | 50.77 | 50.72 | 443340 |
| 1733182200 | 50.74 | 0.01 | 0.01 | 50.78 | 50.78 | 50.7326 | 288251 |
| 1732917840 | 50.735 | 0.02 | 0.03 | 50.74 | 50.74 | 50.72 | 32733 |
| 1732750200 | 50.72 | 0.02 | 0.04 | 50.7 | 50.75 | 50.7 | 106472 |
| 1732663800 | 50.7 | 0 | 0.00 | 50.69 | 50.7199 | 50.69 | 131939 |
| 1732577400 | 50.7 | 0.01 | 0.02 | 50.68 | 50.72 | 50.68 | 181426 |
| 1732318200 | 50.69 | 0.02 | 0.03 | 50.67 | 50.69 | 50.67 | 278748 |
| 1732231800 | 50.675 | 0 | 0.01 | 50.68 | 50.7 | 50.64 | 163673 |
| 1732145400 | 50.67 | 0.01 | 0.02 | 50.66 | 50.69 | 50.64 | 457963 |
| 1732059000 | 50.66 | -0.2 | -0.39 | 50.65 | 50.67 | 50.64 | 79020 |
| 1731972600 | 50.86 | 0.02 | 0.04 | 50.84 | 50.87 | 50.8301 | 112361 |
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
