Premium
Unusual Whales Subversive Republican Trading ETF (GOP)
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 | 1.55 | 3.63849765258 | 42.6 | 44.83 | 42.6 | 15147 | 44.12747219 | SP |
| 4 | 0.56 | 1.2846983253 | 43.59 | 44.83 | 41.79 | 13812 | 43.72342501 | SP |
| 12 | 6.15 | 16.1842105263 | 38 | 44.83 | 36.28 | 11350 | 42.31720328 | SP |
| 26 | 7.61 | 20.8264915161 | 36.54 | 44.83 | 36.28 | 9897 | 40.29951111 | SP |
| 52 | 11.57 | 35.5125844076 | 32.58 | 44.83 | 32.27 | 10258 | 37.79359508 | SP |
| 156 | 21.75 | 97.0982142857 | 22.4 | 44.83 | 22.4 | 4243 | 36.35454655 | SP |
| 260 | 21.75 | 97.0982142857 | 22.4 | 44.83 | 22.4 | 2540 | 36.35454655 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 44.3761 | 0.5 | 1.13 | 44.59 | 44.59 | 44.17 | 11084 |
| 1781735400 | 43.8789 | -0.23 | -0.51 | 44.34 | 44.59 | 43.7079 | 14449 |
| 1781649000 | 44.105 | -0.47 | -1.04 | 44.53 | 44.81 | 44.05 | 12308 |
| 1781562600 | 44.57 | 0.43 | 0.97 | 44.62 | 44.83 | 44.57 | 21129 |
| 1781303400 | 44.14 | 0.72 | 1.65 | 43.59 | 44.41 | 43.5 | 19692 |
| 1781217000 | 43.425 | 1.14 | 2.69 | 42.6 | 43.52 | 42.6 | 8155 |
| 1781130600 | 42.2866 | -0.58 | -1.35 | 42.67 | 43.079 | 42.268 | 9276 |
| 1781044200 | 42.8672 | -0.06 | -0.15 | 43.25 | 43.87 | 41.79 | 14198 |
| 1780957800 | 42.93 | 0.43 | 1.02 | 43.155 | 43.33 | 42.93 | 13163 |
| 1780698600 | 42.4957 | -1.21 | -2.78 | 43.22 | 43.28 | 42.4957 | 13037 |
| 1780612200 | 43.71 | -0.05 | -0.11 | 43.44 | 43.96 | 43.315 | 11222 |
| 1780525800 | 43.76 | -0.01 | -0.02 | 44 | 44.25 | 43.67 | 13317 |
| 1780439400 | 43.77 | 0.13 | 0.30 | 43.53 | 43.9 | 43.53 | 24981 |
| 1780353000 | 43.64 | -0.13 | -0.30 | 43.75 | 43.75 | 43.16 | 12182 |
| 1780093800 | 43.77 | -0.12 | -0.27 | 44.02 | 44.04 | 43.63 | 15711 |
| 1780007400 | 43.89 | -0.02 | -0.03 | 43.94 | 44 | 43.55 | 11824 |
| 1779921000 | 43.905 | -0.8 | -1.78 | 44.31 | 44.42 | 43.8341 | 15192 |
| 1779834600 | 44.7 | 0.74 | 1.68 | 44.35 | 44.7 | 44.16 | 13140 |
| 1779489000 | 43.963 | 0.21 | 0.49 | 44.08 | 44.14 | 43.9 | 9592 |
| 1779402600 | 43.7499 | 0.18 | 0.40 | 43.59 | 43.92 | 43.2617 | 9860 |
| 1779316200 | 43.5739 | 0.56 | 1.31 | 43.36 | 43.8 | 43.34 | 10414 |
| 1779229800 | 43.01 | -0.13 | -0.31 | 42.86 | 43.3599 | 42.65 | 7737 |
| 1779143400 | 43.1428 | -0.18 | -0.41 | 43.58 | 44.42 | 42.82 | 10853 |
| 1778884200 | 43.319 | -0.85 | -1.93 | 43.48 | 43.95 | 43.242 | 11863 |
| 1778797800 | 44.1724 | 0.26 | 0.58 | 43.94 | 44.28 | 43.92 | 7347 |
| 1778711400 | 43.9169 | 0.03 | 0.06 | 43.99 | 44.15 | 43.7 | 5123 |
| 1778625000 | 43.89 | -0.38 | -0.86 | 43.94 | 44.029 | 43.5 | 12551 |
| 1778538600 | 44.27 | 0.47 | 1.07 | 44.06 | 44.27 | 43.9 | 10307 |
| 1778279400 | 43.7998 | 0.65 | 1.51 | 43.44 | 43.8699 | 43.3 | 8682 |
| 1778193000 | 43.1469 | -0.68 | -1.56 | 43.85 | 44.2 | 43.075 | 13366 |
| 1778106600 | 43.83 | 0.48 | 1.11 | 43.63 | 44.27 | 43.35 | 14125 |
| 1778020200 | 43.35 | 0.74 | 1.74 | 43.1 | 43.454 | 43.055 | 17221 |
| 1777933800 | 42.61 | -0.22 | -0.51 | 42.99 | 42.99 | 42.0508 | 24544 |
| 1777674600 | 42.83 | 0.28 | 0.65 | 42.81 | 42.93 | 42.7 | 13910 |
| 1777588200 | 42.5517 | 0.68 | 1.62 | 42.06 | 42.5654 | 42 | 9425 |
| 1777501800 | 41.873 | 0.18 | 0.44 | 41.675 | 41.919 | 41.675 | 8866 |
| 1777415400 | 41.69 | -0.17 | -0.40 | 41.56 | 41.69 | 41.335 | 9687 |
| 1777329000 | 41.8556 | 0.21 | 0.50 | 41.79 | 41.96 | 41.59 | 10187 |
| 1777069800 | 41.6456 | 0.37 | 0.90 | 41.84 | 41.84 | 41.55 | 6399 |
| 1776983400 | 41.273 | 0.11 | 0.27 | 41.1 | 41.46 | 41.1 | 5834 |
| 1776897000 | 41.1615 | 0.3 | 0.73 | 41.33 | 42.01 | 40.98 | 6720 |
| 1776810600 | 40.862 | -0.09 | -0.23 | 41.09 | 41.215 | 40.862 | 7078 |
| 1776724200 | 40.9543 | -0.06 | -0.14 | 40.95 | 41.03 | 40.88 | 9707 |
| 1776465000 | 41.0111 | 0.57 | 1.41 | 40.76 | 41.14 | 40.69 | 7618 |
| 1776378600 | 40.4393 | 0.12 | 0.31 | 40.44 | 40.49 | 40.2064 | 6079 |
| 1776292200 | 40.3147 | 0.05 | 0.14 | 40.26 | 40.4 | 40.15 | 7965 |
| 1776205800 | 40.26 | 0.13 | 0.32 | 40.32 | 40.34 | 40.05 | 5541 |
| 1776119400 | 40.1335 | 0.5 | 1.27 | 39.59 | 40.175 | 39.59 | 14342 |
| 1775860200 | 39.6308 | -0.05 | -0.13 | 39.76 | 39.81 | 39.55 | 11597 |
| 1775773800 | 39.682 | 0.35 | 0.90 | 39.37 | 39.78 | 39.37 | 31650 |
| 1775687400 | 39.3282 | 1.04 | 2.71 | 39.08 | 39.39 | 39.08 | 17578 |
| 1775601000 | 38.2907 | 0.12 | 0.32 | 38.17 | 38.2907 | 37.9801 | 3359 |
| 1775514600 | 38.17 | 0.17 | 0.45 | 38.03 | 38.17 | 37.98 | 6355 |
| 1775169000 | 37.9984 | 0.15 | 0.39 | 37.55 | 38.08 | 37.42 | 4641 |
| 1775082600 | 37.8496 | 0.22 | 0.58 | 37.81 | 38.2 | 37.81 | 11930 |
| 1774996200 | 37.63 | 1.08 | 2.96 | 37.04 | 37.655 | 37.01 | 8284 |
| 1774909800 | 36.5489 | -0.26 | -0.71 | 37.33 | 37.35 | 36.28 | 8683 |
| 1774650600 | 36.81 | -0.57 | -1.52 | 37.18 | 38.66 | 36.81 | 5119 |
| 1774564200 | 37.38 | -0.73 | -1.92 | 38 | 38.095 | 37.38 | 3200 |
| 1774477800 | 38.1123 | 0.3 | 0.80 | 38.14 | 38.68 | 37.96 | 2703 |
| 1774391400 | 37.8095 | 0.21 | 0.56 | 37.6 | 38.04 | 37.5705 | 6046 |
| 1774305000 | 37.6 | 0.58 | 1.57 | 37.7 | 38.2 | 37.28 | 16233 |
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.
