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 | 0.005 | 0.00984251968504 | 50.8 | 50.84 | 50.78 | 333642 | 50.81932372 | SP |
| 4 | -0.015 | -0.0295159386068 | 50.82 | 50.87 | 50.7 | 441366 | 50.82884805 | SP |
| 12 | 0.025 | 0.0492319810949 | 50.78 | 50.87 | 50.66 | 317902 | 50.78782448 | SP |
| 26 | -0.035 | -0.0688434303698 | 50.84 | 50.88 | 50.55 | 287331 | 50.76112121 | SP |
| 52 | 0.045 | 0.0886524822695 | 50.76 | 50.9 | 50.55 | 257792 | 50.7714952 | SP |
| 156 | 0.755 | 1.50849150849 | 50.05 | 51.045 | 50.05 | 179495 | 50.71717961 | SP |
| 260 | 0.755 | 1.50849150849 | 50.05 | 51.045 | 50.05 | 179495 | 50.71717961 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774650600 | 50.67 | 0 | 0.00 | 50.67 | 50.6799 | 50.66 | 354222 |
| 1774564200 | 50.67 | 0.01 | 0.02 | 50.69 | 50.69 | 50.66 | 209554 |
| 1774477800 | 50.66 | -0.01 | -0.02 | 50.68 | 50.69 | 50.66 | 350627 |
| 1774391400 | 50.67 | -0.17 | -0.33 | 50.67 | 50.6899 | 50.67 | 214270 |
| 1774305000 | 50.84 | 0.03 | 0.05 | 50.84 | 50.84 | 50.82 | 240320 |
| 1774045800 | 50.815 | -0.01 | -0.01 | 50.81 | 50.83 | 50.81 | 188507 |
| 1773959400 | 50.82 | 0.02 | 0.04 | 50.79 | 50.82 | 50.79 | 209166 |
| 1773873000 | 50.8 | -0.01 | -0.02 | 50.79 | 50.82 | 50.79 | 435006 |
| 1773786600 | 50.81 | 0.01 | 0.02 | 50.82 | 50.82 | 50.79 | 210108 |
| 1773700200 | 50.8 | 0.03 | 0.06 | 50.78 | 50.8 | 50.77 | 338297 |
| 1773441000 | 50.77 | 0 | 0.00 | 50.79 | 50.79 | 50.77 | 253722 |
| 1773354600 | 50.77 | -0.01 | -0.02 | 50.77 | 50.7999 | 50.77 | 214261 |
| 1773268200 | 50.78 | -0.01 | -0.01 | 50.8 | 50.8 | 50.78 | 250540 |
| 1773181800 | 50.785 | 0.01 | 0.03 | 50.78 | 50.79 | 50.78 | 218113 |
| 1773095400 | 50.77 | 0.01 | 0.02 | 50.76 | 50.78 | 50.76 | 179454 |
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.
