Premium
Gadsden Dynamic Multi Asset ETF (GDMA)
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 | -2.675 | -6.17782909931 | 43.3 | 43.3 | 40.49 | 12615 | 42.60147661 | SP |
| 4 | -1.505 | -3.57227628768 | 42.13 | 43.3 | 39.55 | 11491 | 41.9386081 | SP |
| 12 | -0.585 | -1.41955835962 | 41.21 | 43.3 | 39.55 | 13009 | 41.62795377 | SP |
| 26 | 1.8689 | 4.82220863296 | 38.7561 | 43.32 | 38.515 | 15546 | 41.2630061 | SP |
| 52 | 6.885 | 20.4060462359 | 33.74 | 43.32 | 33.13 | 12001 | 39.5794565 | SP |
| 156 | 11.195 | 38.0394155624 | 29.43 | 43.32 | 29.01 | 10595 | 34.43221079 | SP |
| 260 | 7.225 | 21.6317365269 | 33.4 | 43.32 | 28.7 | 13463 | 32.84149575 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 40.9999 | -0.37 | -0.91 | 41.32 | 41.9037 | 40.49 | 2644 |
| 1780957800 | 41.3748 | 0.79 | 1.96 | 41.71 | 41.71 | 41.27 | 1956 |
| 1780698600 | 40.58 | -1.91 | -4.50 | 42.18 | 42.18 | 40.58 | 2955 |
| 1780612200 | 42.49 | -0.37 | -0.86 | 42.49 | 42.66 | 42.01 | 4717 |
| 1780525800 | 42.86 | 0.13 | 0.30 | 43.3 | 43.3 | 42.44 | 50801 |
| 1780439400 | 42.73 | 0.48 | 1.14 | 42.83 | 42.83 | 42.49 | 18128 |
| 1780353000 | 42.25 | 0.62 | 1.49 | 42.13 | 42.2899 | 41.915 | 5367 |
| 1780093800 | 41.63 | -0.07 | -0.16 | 41.93 | 41.93 | 41.54 | 12007 |
| 1780007400 | 41.695 | 0.09 | 0.23 | 41.655 | 41.81 | 41.44 | 12404 |
| 1779921000 | 41.6 | -0.35 | -0.82 | 41.75 | 41.75 | 41.44 | 13454 |
| 1779834600 | 41.945 | 0.66 | 1.59 | 41.92 | 41.945 | 41.67 | 20870 |
| 1779489000 | 41.29 | 0.06 | 0.15 | 41.49 | 41.58 | 41.29 | 13700 |
| 1779402600 | 41.23 | 0.38 | 0.93 | 41.16 | 41.31 | 40.78 | 5182 |
| 1779316200 | 40.8501 | 0.79 | 1.98 | 40.84 | 40.8501 | 40.3 | 2829 |
| 1779229800 | 40.0567 | -0.44 | -1.09 | 40 | 40.465 | 39.55 | 10427 |
| 1779143400 | 40.5 | -0.47 | -1.16 | 40.87 | 41.118 | 40.09 | 8765 |
| 1778884200 | 40.9743 | -1.31 | -3.09 | 40.8 | 41.2 | 40.8 | 7590 |
| 1778797800 | 42.2793 | -0.01 | -0.03 | 42.12 | 42.34 | 42.05 | 10103 |
| 1778711400 | 42.29 | 0.54 | 1.29 | 42.13 | 42.39 | 41.81 | 14426 |
| 1778625000 | 41.75 | -0.9 | -2.11 | 42.43 | 42.43 | 40.95 | 29014 |
| 1778538600 | 42.65 | 0.53 | 1.25 | 42.04 | 42.685 | 42.04 | 32744 |
| 1778279400 | 42.122 | 0.62 | 1.50 | 41.42 | 42.19 | 41.42 | 11851 |
| 1778193000 | 41.4999 | -0.68 | -1.61 | 42.035 | 42.035 | 41.4 | 7461 |
| 1778106600 | 42.1791 | 0.04 | 0.10 | 42.13 | 42.1791 | 42.1099 | 2611 |
| 1778020200 | 42.1373 | 0.05 | 0.11 | 42.61 | 42.61 | 42.13 | 21295 |
| 1777933800 | 42.09 | 0.07 | 0.16 | 42.52 | 42.52 | 42.07 | 11012 |
| 1777674600 | 42.0218 | -0.04 | -0.08 | 42.3 | 42.3 | 41.98 | 15768 |
| 1777588200 | 42.057 | 0.17 | 0.40 | 42 | 42.057 | 41.89 | 8217 |
| 1777501800 | 41.89 | 0.13 | 0.31 | 41.67 | 41.89 | 41.67 | 12402 |
| 1777415400 | 41.7589 | -0.22 | -0.53 | 41.55 | 41.81 | 41.55 | 17615 |
| 1777329000 | 41.9793 | 0.07 | 0.17 | 42 | 42 | 41.87 | 8474 |
| 1777069800 | 41.9075 | 0.34 | 0.81 | 41.76 | 41.92 | 41.7099 | 7276 |
| 1776983400 | 41.57 | -0.07 | -0.17 | 41.62 | 41.74 | 41.46 | 12437 |
| 1776897000 | 41.64 | 0.5 | 1.22 | 41.4 | 41.65 | 41.39 | 22054 |
| 1776810600 | 41.14 | -0.69 | -1.66 | 41.84 | 41.87 | 41.14 | 30381 |
| 1776724200 | 41.8348 | -0.18 | -0.42 | 42.14 | 42.14 | 41.6 | 8035 |
| 1776465000 | 42.01 | 0.59 | 1.41 | 42.5 | 42.5 | 41.96 | 44374 |
| 1776378600 | 41.4247 | -0.01 | -0.01 | 41.99 | 41.99 | 41.19 | 10587 |
| 1776292200 | 41.43 | -0.12 | -0.29 | 41.75 | 41.75 | 41.18 | 46519 |
| 1776205800 | 41.55 | 0.52 | 1.27 | 41.1 | 41.55 | 41.1 | 11729 |
| 1776119400 | 41.03 | 0.21 | 0.51 | 41.18 | 41.18 | 40.7999 | 12914 |
| 1775860200 | 40.8234 | 0.01 | 0.03 | 40.82 | 40.89 | 40.79 | 10091 |
| 1775773800 | 40.81 | 0.05 | 0.12 | 40.6 | 40.81 | 40.6 | 9143 |
| 1775687400 | 40.76 | -0.01 | -0.02 | 41.12 | 41.12 | 40.65 | 31342 |
| 1775601000 | 40.77 | -0.03 | -0.07 | 40.89 | 40.91 | 40.76 | 12247 |
| 1775514600 | 40.7999 | 0.06 | 0.15 | 40.8 | 40.8 | 40.7201 | 5216 |
| 1775169000 | 40.737 | 0.19 | 0.46 | 40.805 | 40.805 | 40.71 | 7874 |
| 1775082600 | 40.5491 | -0.15 | -0.36 | 40.62 | 40.75 | 40.5182 | 7035 |
| 1774996200 | 40.695 | -0.07 | -0.16 | 40.53 | 40.85 | 40.53 | 6813 |
| 1774909800 | 40.76 | 0.06 | 0.16 | 41.04 | 41.04 | 40.75 | 6746 |
| 1774650600 | 40.6966 | 0.01 | 0.02 | 40.65 | 40.7 | 40.65 | 2584 |
| 1774564200 | 40.6879 | -0.15 | -0.36 | 40.65 | 40.81 | 40.65 | 4109 |
| 1774477800 | 40.835 | 0.08 | 0.18 | 40.71 | 40.87 | 40.71 | 8479 |
| 1774391400 | 40.76 | -0.04 | -0.10 | 40.7 | 40.82 | 40.7 | 15636 |
| 1774305000 | 40.8 | -0.02 | -0.06 | 40.9 | 40.9 | 40.772 | 3882 |
| 1774045800 | 40.8234 | 0.29 | 0.72 | 41 | 41 | 40.8234 | 8884 |
| 1773959400 | 40.53 | -0.52 | -1.27 | 41.29 | 41.29 | 40.53 | 5426 |
| 1773873000 | 41.05 | -0.18 | -0.43 | 41.21 | 41.21 | 41.05 | 5915 |
| 1773786600 | 41.2253 | 0.05 | 0.11 | 41.12 | 41.25 | 41.12 | 5079 |
| 1773700200 | 41.1782 | 0.35 | 0.85 | 41.18 | 41.2 | 41.102 | 6275 |
| 1773441000 | 40.8317 | -0.11 | -0.28 | 41.055 | 41.055 | 40.8317 | 5806 |
| 1773354600 | 40.9445 | -0.33 | -0.79 | 41.15 | 41.16 | 40.9445 | 4333 |
| 1773268200 | 41.27 | -0.02 | -0.06 | 41.28 | 41.3 | 41.18 | 1199 |
| 1773181800 | 41.2939 | -0.01 | -0.01 | 41.36 | 41.63 | 41.25 | 18081 |
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.
