Premium
First Trust Small Cap Buywrite Income ETF (FTKI)
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 | -0.3691 | -1.82813273898 | 20.19 | 20.19 | 19.61 | 6197 | 19.88320929 | SP |
| 4 | 0.2809 | 1.43756397134 | 19.54 | 20.19 | 19.14 | 6412 | 19.76735673 | SP |
| 12 | -0.0391 | -0.196878147029 | 19.86 | 20.69 | 19.14 | 6775 | 19.73388715 | SP |
| 26 | 0.6909 | 3.6116048092 | 19.13 | 20.8 | 18.12 | 14353 | 19.910229 | SP |
| 52 | 1.1209 | 5.99411764706 | 18.7 | 20.8 | 18.0711 | 7338 | 19.87191047 | SP |
| 156 | -0.2991 | -1.4865805169 | 20.12 | 20.8 | 16.9322 | 5720 | 19.82732862 | SP |
| 260 | -0.2991 | -1.4865805169 | 20.12 | 20.8 | 16.9322 | 5720 | 19.82732862 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 19.8209 | 0.04 | 0.21 | 19.71 | 19.86 | 19.71 | 2789 |
| 1782426600 | 19.78 | -0.16 | -0.79 | 19.82 | 19.865 | 19.78 | 11559 |
| 1782340200 | 19.9371 | -0.04 | -0.19 | 19.91 | 20.04 | 19.91 | 10091 |
| 1782253800 | 19.9752 | -0.16 | -0.80 | 19.61 | 19.9752 | 19.61 | 886 |
| 1782167400 | 20.1354 | 0.17 | 0.84 | 20.19 | 20.19 | 20.05 | 2251 |
| 1781821800 | 19.9667 | 0.05 | 0.24 | 19.72 | 19.98 | 19.72 | 5666 |
| 1781735400 | 19.9194 | -0.1 | -0.49 | 19.84 | 20.19 | 19.84 | 7348 |
| 1781649000 | 20.0181 | 0.01 | 0.05 | 20.03 | 20.11 | 20.0181 | 2211 |
| 1781562600 | 20.0083 | 0.07 | 0.37 | 19.88 | 20.07 | 19.88 | 12895 |
| 1781303400 | 19.9352 | 0.16 | 0.82 | 19.77 | 19.98 | 19.77 | 3971 |
| 1781217000 | 19.7737 | 0.34 | 1.72 | 19.23 | 19.7737 | 19.23 | 207 |
| 1781130600 | 19.4386 | -0.11 | -0.55 | 19.14 | 19.4386 | 19.14 | 15 |
| 1781044200 | 19.547 | 0.04 | 0.22 | 19.4 | 19.6 | 19.3 | 16514 |
| 1780957800 | 19.5036 | -0.01 | -0.07 | 19.52 | 19.54 | 19.48 | 2448 |
| 1780698600 | 19.5176 | -0.11 | -0.57 | 19.4 | 19.535 | 19.4 | 4406 |
| 1780612200 | 19.6298 | -0.03 | -0.15 | 19.4 | 19.74 | 19.4 | 12156 |
| 1780525800 | 19.6597 | -0.04 | -0.19 | 19.48 | 19.6597 | 19.48 | 4084 |
| 1780439400 | 19.6966 | -0.07 | -0.37 | 19.4 | 19.73 | 19.4 | 5597 |
| 1780353000 | 19.77 | 0.22 | 1.14 | 19.4 | 19.99 | 19.4 | 12358 |
| 1780093800 | 19.5467 | 0.09 | 0.47 | 19.54 | 19.59 | 19.51 | 7171 |
| 1780007400 | 19.4559 | -0.01 | -0.05 | 19.21 | 19.52 | 19.21 | 2355 |
| 1779921000 | 19.4652 | -0.1 | -0.51 | 19.8 | 19.8 | 19.4652 | 5556 |
| 1779834600 | 19.5645 | 0.11 | 0.54 | 19.8 | 19.8 | 19.56 | 2124 |
| 1779489000 | 19.4593 | -0.07 | -0.35 | 19.22 | 19.4593 | 19.22 | 162 |
| 1779402600 | 19.527 | -0.2 | -1.03 | 19.26 | 19.535 | 19.26 | 9487 |
| 1779316200 | 19.73 | 0.16 | 0.81 | 19.41 | 19.75 | 19.41 | 912 |
| 1779229800 | 19.5715 | -0.09 | -0.48 | 19.67 | 19.69 | 19.5715 | 4381 |
| 1779143400 | 19.6658 | 0.05 | 0.26 | 19.61 | 19.75 | 19.61 | 559 |
| 1778884200 | 19.6145 | -0.08 | -0.42 | 19.65 | 19.69 | 19.6145 | 5254 |
| 1778797800 | 19.6979 | -0.02 | -0.08 | 19.96 | 19.96 | 19.6979 | 1835 |
| 1778711400 | 19.7137 | -0.05 | -0.24 | 19.65 | 19.7137 | 19.65 | 552 |
| 1778625000 | 19.7612 | -0.04 | -0.19 | 19.7 | 19.7612 | 19.7 | 5878 |
| 1778538600 | 19.7987 | -0.1 | -0.50 | 19.69 | 19.83 | 19.69 | 3028 |
| 1778279400 | 19.8981 | -0.03 | -0.13 | 19.72 | 19.96 | 19.72 | 565 |
| 1778193000 | 19.9246 | -0.02 | -0.11 | 19.95 | 19.99 | 19.89 | 2777 |
| 1778106600 | 19.9475 | -0.1 | -0.50 | 19.77 | 19.96 | 19.77 | 7198 |
| 1778020200 | 20.0485 | 0.29 | 1.44 | 19.77 | 20.07 | 19.77 | 3229 |
| 1777933800 | 19.7631 | -0 | -0.02 | 19.8 | 19.84 | 19.7631 | 1552 |
| 1777674600 | 19.7662 | 0.11 | 0.55 | 19.46 | 19.78 | 19.46 | 1090 |
| 1777588200 | 19.6574 | 0.05 | 0.23 | 19.58 | 19.6574 | 19.58 | 1288 |
| 1777501800 | 19.6122 | 0.01 | 0.04 | 19.43 | 19.63 | 19.43 | 428 |
| 1777415400 | 19.605 | -0.08 | -0.41 | 19.37 | 19.72 | 19.37 | 409 |
| 1777329000 | 19.6859 | 0.05 | 0.25 | 19.65 | 19.72 | 19.64 | 1178 |
| 1777069800 | 19.6368 | 0.08 | 0.40 | 19.89 | 19.89 | 19.58 | 8020 |
| 1776983400 | 19.5584 | -0.19 | -0.96 | 19.59 | 19.63 | 19.53 | 27331 |
| 1776897000 | 19.7477 | 0.06 | 0.32 | 20.05 | 20.13 | 19.7 | 42324 |
| 1776810600 | 19.6848 | -0.25 | -1.28 | 20.27 | 20.69 | 19.63 | 29819 |
| 1776724200 | 19.9392 | 0.05 | 0.26 | 19.95 | 19.95 | 19.8764 | 15203 |
| 1776465000 | 19.8876 | 0.07 | 0.37 | 20.11 | 20.11 | 19.84 | 15541 |
| 1776378600 | 19.8151 | 0.08 | 0.42 | 19.9 | 19.9 | 19.78 | 13585 |
| 1776292200 | 19.7325 | 0.04 | 0.20 | 19.8 | 19.8 | 19.73 | 1960 |
| 1776205800 | 19.693 | -0.08 | -0.42 | 19.65 | 19.8 | 19.65 | 19299 |
| 1776119400 | 19.7761 | 0.15 | 0.75 | 19.705 | 19.8 | 19.7 | 11748 |
| 1775860200 | 19.6292 | -0.1 | -0.50 | 19.62 | 19.67 | 19.62 | 785 |
| 1775773800 | 19.7282 | -0.06 | -0.31 | 19.73 | 19.77 | 19.7282 | 1668 |
| 1775687400 | 19.789 | 0.15 | 0.76 | 20.12 | 20.12 | 19.788 | 852 |
| 1775601000 | 19.639 | -0.06 | -0.31 | 19.75 | 19.75 | 19.639 | 12965 |
| 1775514600 | 19.7003 | 0.1 | 0.52 | 19.86 | 19.86 | 19.58 | 1425 |
| 1775169000 | 19.5989 | 0.09 | 0.47 | 19.09 | 19.5989 | 19.09 | 224 |
| 1775082600 | 19.5072 | 0.15 | 0.76 | 19.73 | 19.73 | 19.4462 | 1612 |
| 1774996200 | 19.3597 | 0.29 | 1.50 | 19.3 | 19.4 | 19.2 | 892 |
| 1774909800 | 19.0743 | -0.05 | -0.24 | 19.2 | 19.2 | 19.0743 | 318 |
| 1774650600 | 19.12 | -0.01 | -0.05 | 19.48 | 19.48 | 19.12 | 3249 |
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.
