Premium
First Trust Short Duration Managed Municipal ETF (FSMB)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 19.95 | 19.98 | 19.9 | 101366 | 19.93436853 | SP |
| 4 | 0.11 | 0.554435483871 | 19.84 | 19.98 | 19.78 | 120183 | 19.86920493 | SP |
| 12 | 0.05 | 0.251256281407 | 19.9 | 20.11 | 19.78 | 115951 | 19.8890128 | SP |
| 26 | -0.03 | -0.15015015015 | 19.98 | 20.11 | 19.78 | 113489 | 19.94264128 | SP |
| 52 | 0.07 | 0.352112676056 | 19.88 | 20.11 | 19.65 | 102436 | 19.88774317 | SP |
| 156 | -0.58 | -2.82513395032 | 20.53 | 20.54 | 19.31 | 135800 | 19.80504012 | SP |
| 260 | -0.67 | -3.24927255092 | 20.62 | 21.03 | 19.31 | 101095 | 19.9962912 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 19.95 | 0.01 | 0.05 | 19.95 | 19.95 | 19.935 | 63100 |
| 1738798200 | 19.94 | 0 | 0.00 | 19.91 | 19.98 | 19.91 | 119208 |
| 1738711800 | 19.94 | 0.01 | 0.05 | 19.94 | 19.94 | 19.9 | 143574 |
| 1738625400 | 19.93 | 0.02 | 0.10 | 19.97 | 19.97 | 19.9 | 97166 |
| 1738366200 | 19.91 | -0.01 | -0.03 | 19.95 | 19.95 | 19.9001 | 83209 |
| 1738279800 | 19.915 | 0.04 | 0.18 | 19.9 | 19.915 | 19.89 | 94663 |
| 1738193400 | 19.88 | -0.02 | -0.10 | 19.89 | 19.91 | 19.87 | 173257 |
| 1738107000 | 19.9 | 0 | 0.00 | 19.89 | 19.91 | 19.88 | 115082 |
| 1738020600 | 19.9 | 0.04 | 0.20 | 19.88 | 19.9 | 19.86 | 68950 |
| 1737761400 | 19.86 | 0 | 0.00 | 19.83 | 19.8679 | 19.83 | 92737 |
| 1737675000 | 19.86 | 0 | 0.00 | 19.86 | 19.86 | 19.86 | 0 |
| 1737588600 | 19.86 | -0.04 | -0.20 | 19.97 | 19.97 | 19.845 | 121339 |
| 1737502200 | 19.9 | 0.02 | 0.10 | 19.9 | 19.9 | 19.8801 | 87597 |
| 1737156600 | 19.88 | 0.04 | 0.23 | 19.87 | 19.88 | 19.85 | 53923 |
| 1737070200 | 19.835 | -0.02 | -0.08 | 19.81 | 19.85 | 19.78 | 148773 |
| 1736983800 | 19.85 | 0.05 | 0.25 | 19.81 | 19.85 | 19.81 | 36021 |
| 1736897400 | 19.8 | -0.02 | -0.10 | 19.8 | 19.81 | 19.79 | 415898 |
| 1736811000 | 19.82 | -0.01 | -0.05 | 19.84 | 19.84 | 19.8 | 151152 |
| 1736551800 | 19.83 | -0.02 | -0.10 | 19.81 | 19.84 | 19.81 | 106146 |
| 1736379000 | 19.85 | -0.01 | -0.05 | 19.86 | 19.86 | 19.83 | 139581 |
| 1736292600 | 19.86 | -0.02 | -0.10 | 19.86 | 19.88 | 19.83 | 110994 |
| 1736206200 | 19.88 | 0.01 | 0.05 | 19.87 | 19.88 | 19.855 | 187224 |
| 1735947000 | 19.87 | 0.02 | 0.08 | 19.86 | 19.87 | 19.85 | 107571 |
| 1735860600 | 19.855 | 0.02 | 0.08 | 19.84 | 19.86 | 19.84 | 317366 |
| 1735687800 | 19.84 | 0.01 | 0.05 | 19.84 | 19.85 | 19.83 | 97781 |
| 1735601400 | 19.83 | 0.03 | 0.15 | 19.84 | 19.85 | 19.82 | 382944 |
| 1735342200 | 19.8 | -0.02 | -0.08 | 19.82 | 19.83 | 19.8 | 87857 |
| 1735255800 | 19.815 | 0 | 0.00 | 19.81 | 19.82 | 19.8003 | 75232 |
| 1735077840 | 19.815 | -0.01 | -0.03 | 19.8 | 19.82 | 19.7901 | 81078 |
| 1734996600 | 19.82 | 0 | 0.00 | 19.82 | 19.82 | 19.81 | 86039 |
| 1734737400 | 19.82 | 0.02 | 0.10 | 19.77 | 19.82 | 19.77 | 82252 |
| 1734651000 | 19.8 | -0.05 | -0.25 | 19.84 | 19.84 | 19.78 | 137412 |
| 1734564600 | 19.85 | -0.04 | -0.18 | 19.89 | 19.89 | 19.845 | 42057 |
| 1734478200 | 19.885 | -0.01 | -0.03 | 19.9 | 19.9 | 19.88 | 92828 |
| 1734391800 | 19.89 | -0.01 | -0.05 | 19.9 | 19.91 | 19.89 | 123921 |
| 1734132600 | 19.9 | -0.08 | -0.40 | 19.89 | 19.9099 | 19.88 | 33137 |
| 1734046200 | 19.98 | 0.01 | 0.05 | 19.98 | 19.98 | 19.96 | 186714 |
| 1733959800 | 19.97 | -0.03 | -0.15 | 19.99 | 20 | 19.96 | 58795 |
| 1733873400 | 20 | -0.01 | -0.05 | 19.99 | 20 | 19.98 | 69987 |
| 1733787000 | 20.01 | 0.01 | 0.04 | 19.99 | 20.02 | 19.99 | 90533 |
| 1733527800 | 20.001 | 0.02 | 0.11 | 19.99 | 20.01 | 19.98 | 55786 |
| 1733441400 | 19.98 | -0.01 | -0.05 | 19.99 | 19.99 | 19.98 | 73689 |
| 1733355000 | 19.99 | 0 | 0.00 | 19.97 | 20 | 19.9504 | 72779 |
| 1733268600 | 19.99 | 0.01 | 0.05 | 20.02 | 20.02 | 19.9701 | 149521 |
| 1733182200 | 19.98 | 0.01 | 0.05 | 20.11 | 20.11 | 19.9601 | 119606 |
| 1732917840 | 19.97 | 0.01 | 0.05 | 20.01 | 20.01 | 19.96 | 20230 |
| 1732750200 | 19.96 | 0.02 | 0.10 | 19.96 | 19.9699 | 19.94 | 162145 |
| 1732663800 | 19.94 | 0.01 | 0.03 | 19.93 | 19.94 | 19.92 | 54330 |
| 1732577400 | 19.935 | 0.01 | 0.08 | 19.93 | 19.9499 | 19.92 | 71666 |
| 1732318200 | 19.92 | 0 | 0.00 | 19.92 | 19.93 | 19.91 | 71535 |
| 1732231800 | 19.92 | -0.04 | -0.20 | 19.94 | 19.94 | 19.89 | 230967 |
| 1732145400 | 19.96 | 0.02 | 0.08 | 19.94 | 19.975 | 19.94 | 49489 |
| 1732059000 | 19.945 | -0.01 | -0.03 | 19.94 | 19.98 | 19.94 | 93664 |
| 1731972600 | 19.95 | 0.03 | 0.15 | 19.96 | 19.96 | 19.92 | 200940 |
| 1731713400 | 19.92 | -0.02 | -0.10 | 19.9 | 19.96 | 19.9 | 121747 |
| 1731627000 | 19.94 | -0.01 | -0.05 | 19.95 | 19.95 | 19.91 | 75570 |
| 1731540600 | 19.95 | 0.03 | 0.15 | 19.96 | 19.97 | 19.92 | 46346 |
| 1731454200 | 19.92 | -0.02 | -0.10 | 19.92 | 19.93 | 19.91 | 35192 |
| 1731367800 | 19.94 | 0 | 0.00 | 19.92 | 19.94 | 19.91 | 39834 |
| 1731108600 | 19.94 | 0.05 | 0.25 | 19.91 | 19.94 | 19.9019 | 38761 |
| 1731022200 | 19.89 | 0.05 | 0.23 | 19.89 | 19.89 | 19.8537 | 45196 |
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
