Premium
First Trust Short Duration Managed Municipal ETF (FSMB)
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 | 0.015 | 0.075 | 20 | 20.015 | 19.97 | 232081 | 19.98737634 | SP |
| 4 | -0.005 | -0.024975024975 | 20.02 | 20.055 | 19.97 | 147169 | 20.00586094 | SP |
| 12 | -0.005 | -0.024975024975 | 20.02 | 20.055 | 19.87 | 133286 | 19.99509327 | SP |
| 26 | -0.025 | -0.124750499002 | 20.04 | 20.25 | 19.87 | 151577 | 20.06471966 | SP |
| 52 | 0.095 | 0.476907630522 | 19.92 | 20.25 | 19.85 | 117987 | 20.05307255 | SP |
| 156 | 0.255 | 1.29048582996 | 19.76 | 20.25 | 19.31 | 109687 | 19.89124572 | SP |
| 260 | -0.885 | -4.23444976077 | 20.9 | 21.01 | 19.31 | 123302 | 19.93870973 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 19.99 | 0 | 0.00 | 20 | 20.01 | 19.98 | 159167 |
| 1782858600 | 19.99 | 0.01 | 0.05 | 20 | 20 | 19.98 | 170001 |
| 1782772200 | 19.98 | -0.03 | -0.15 | 20.01 | 20.01 | 19.97 | 580377 |
| 1782513000 | 20.01 | 0.02 | 0.10 | 19.99 | 20.01 | 19.99 | 137963 |
| 1782426600 | 19.99 | -0.04 | -0.20 | 20 | 20.01 | 19.99 | 112896 |
| 1782340200 | 20.03 | -0.01 | -0.02 | 20.05 | 20.055 | 20.03 | 63107 |
| 1782253800 | 20.035 | -0.01 | -0.02 | 20.03 | 20.04 | 20.02 | 72347 |
| 1782167400 | 20.04 | 0.01 | 0.05 | 20.02 | 20.04 | 20.01 | 188856 |
| 1781821800 | 20.03 | 0.03 | 0.15 | 20.05 | 20.05 | 20.02 | 185761 |
| 1781735400 | 20 | -0.02 | -0.10 | 20 | 20.02 | 20 | 107441 |
| 1781649000 | 20.02 | 0 | 0.02 | 20.02 | 20.02 | 20 | 134173 |
| 1781562600 | 20.015 | 0 | 0.00 | 20 | 20.02 | 20 | 148925 |
| 1781303400 | 20.015 | -0.01 | -0.02 | 20.02 | 20.02 | 20 | 150342 |
| 1781217000 | 20.02 | 0.01 | 0.05 | 20.01 | 20.02 | 20 | 148256 |
| 1781130600 | 20.01 | -0.01 | -0.02 | 20.03 | 20.03 | 20 | 150271 |
| 1781044200 | 20.015 | 0 | 0.02 | 20.02 | 20.025 | 20.0099 | 71649 |
| 1780957800 | 20.01 | 0.01 | 0.05 | 20 | 20.015 | 20 | 61607 |
| 1780698600 | 20 | -0.01 | -0.02 | 20.02 | 20.02 | 19.99 | 122381 |
| 1780612200 | 20.005 | -0.01 | -0.02 | 20.02 | 20.02 | 20.0001 | 30694 |
| 1780525800 | 20.01 | 0.01 | 0.05 | 19.99 | 20.02 | 19.99 | 166738 |
| 1780439400 | 20 | 0 | 0.00 | 19.99 | 20.01 | 19.99 | 104463 |
| 1780353000 | 20 | 0 | 0.00 | 19.97 | 20 | 19.96 | 187474 |
| 1780093800 | 20 | 0.02 | 0.10 | 19.98 | 20 | 19.97 | 112932 |
| 1780007400 | 19.98 | 0.02 | 0.10 | 19.98 | 19.98 | 19.955 | 105489 |
| 1779921000 | 19.96 | 0.03 | 0.15 | 19.93 | 19.96 | 19.93 | 105043 |
| 1779834600 | 19.93 | 0.01 | 0.05 | 19.95 | 19.95 | 19.93 | 166107 |
| 1779489000 | 19.92 | 0.02 | 0.10 | 19.91 | 19.92 | 19.8903 | 136648 |
| 1779402600 | 19.9 | -0.05 | -0.25 | 19.87 | 19.9 | 19.87 | 80536 |
| 1779316200 | 19.95 | 0.02 | 0.10 | 19.94 | 19.955 | 19.9223 | 102956 |
| 1779229800 | 19.93 | -0.03 | -0.13 | 19.94 | 19.94 | 19.92 | 98812 |
| 1779143400 | 19.955 | 0.01 | 0.08 | 19.98 | 19.98 | 19.9401 | 235432 |
| 1778884200 | 19.94 | -0.05 | -0.23 | 19.94 | 19.95 | 19.92 | 65694 |
| 1778797800 | 19.985 | 0 | 0.03 | 19.97 | 19.99 | 19.97 | 87820 |
| 1778711400 | 19.98 | -0.01 | -0.03 | 19.99 | 19.99 | 19.96 | 69748 |
| 1778625000 | 19.985 | -0.02 | -0.10 | 20 | 20 | 19.98 | 70604 |
| 1778538600 | 20.005 | -0.01 | -0.05 | 20.005 | 20.01 | 19.99 | 98275 |
| 1778279400 | 20.015 | 0 | 0.02 | 20.01 | 20.03 | 20.0001 | 120320 |
| 1778193000 | 20.01 | 0.02 | 0.08 | 19.99 | 20.02 | 19.99 | 183105 |
| 1778106600 | 19.995 | 0.02 | 0.10 | 20.05 | 20.05 | 19.99 | 62066 |
| 1778020200 | 19.975 | 0 | 0.00 | 19.99 | 19.99 | 19.97 | 85908 |
| 1777933800 | 19.975 | 0.01 | 0.03 | 20 | 20 | 19.97 | 68828 |
| 1777674600 | 19.97 | -0.02 | -0.10 | 19.99 | 19.99 | 19.97 | 137871 |
| 1777588200 | 19.99 | 0.03 | 0.15 | 19.99 | 19.99 | 19.97 | 169369 |
| 1777501800 | 19.96 | -0.03 | -0.15 | 19.98 | 19.99 | 19.95 | 119654 |
| 1777415400 | 19.99 | -0.01 | -0.03 | 19.99 | 20 | 19.9801 | 568390 |
| 1777329000 | 19.995 | -0.02 | -0.07 | 20.01 | 20.01 | 19.99 | 56232 |
| 1777069800 | 20.01 | 0.02 | 0.08 | 20.01 | 20.01 | 19.99 | 64056 |
| 1776983400 | 19.995 | -0.01 | -0.03 | 20 | 20 | 19.985 | 89520 |
| 1776897000 | 20 | 0.02 | 0.10 | 19.97 | 20 | 19.97 | 46813 |
| 1776810600 | 19.98 | -0.06 | -0.30 | 19.98 | 20 | 19.97 | 96171 |
| 1776724200 | 20.0393 | -0.01 | -0.03 | 20.05 | 20.05 | 20.035 | 97255 |
| 1776465000 | 20.045 | 0.02 | 0.10 | 20.03 | 20.05 | 20.03 | 59031 |
| 1776378600 | 20.025 | -0.01 | -0.02 | 20.03 | 20.03 | 20.02 | 295994 |
| 1776292200 | 20.03 | 0.01 | 0.05 | 20.03 | 20.03 | 20.0112 | 44085 |
| 1776205800 | 20.02 | -0.01 | -0.05 | 20.02 | 20.04 | 20.02 | 166262 |
| 1776119400 | 20.03 | 0.01 | 0.05 | 20.02 | 20.05 | 20.02 | 110576 |
| 1775860200 | 20.02 | -0.01 | -0.05 | 20.04 | 20.04 | 20.02 | 111394 |
| 1775773800 | 20.03 | 0 | 0.00 | 20.02 | 20.05 | 20.01 | 186684 |
| 1775687400 | 20.03 | 0.06 | 0.30 | 20.05 | 20.05 | 19.97 | 227055 |
| 1775601000 | 19.97 | -0.02 | -0.10 | 19.98 | 19.985 | 19.96 | 222676 |
| 1775514600 | 19.99 | 0 | 0.03 | 19.97 | 19.99 | 19.97 | 72672 |
| 1775169000 | 19.985 | 0 | 0.03 | 19.96 | 19.99 | 19.96 | 70310 |
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.
