Premium
Unlimited Hfnd Multi Strategy Return Tracker ETF (HFND)
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 | 0.1249 | 0.558337058561 | 22.37 | 22.4976 | 22.27 | 16913 | 22.39574181 | SP |
| 4 | 0.5949 | 2.71643835616 | 21.9 | 22.4976 | 21.85 | 10679 | 22.30098542 | SP |
| 12 | -0.2851 | -1.25153643547 | 22.78 | 23.1999 | 21.269 | 8048 | 22.31933046 | SP |
| 26 | 0.9949 | 4.62744186047 | 21.5 | 23.1999 | 21.269 | 7085 | 22.32409092 | SP |
| 52 | 1.7649 | 8.51374819103 | 20.73 | 23.1999 | 20.71 | 8240 | 21.826919 | SP |
| 156 | 2.4849 | 12.4182908546 | 20.01 | 23.1999 | 19.74 | 20127 | 20.80770978 | SP |
| 260 | 2.4849 | 12.4182908546 | 20.01 | 23.1999 | 19.74 | 20127 | 20.80770978 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 22.4976 | 0.09 | 0.42 | 22.42 | 22.4976 | 22.42 | 6876 |
| 1739403000 | 22.4041 | 0.03 | 0.13 | 22.28 | 22.4599 | 22.27 | 46217 |
| 1739316600 | 22.376 | -0.03 | -0.13 | 22.4 | 22.4 | 22.34 | 2519 |
| 1739230200 | 22.4058 | 0.07 | 0.29 | 22.35 | 22.4798 | 22.34 | 8770 |
| 1738971000 | 22.34 | 0.03 | 0.15 | 22.37 | 22.37 | 22.28 | 20185 |
| 1738884600 | 22.3066 | 0.03 | 0.15 | 22.37 | 22.37 | 22.29 | 943 |
| 1738798200 | 22.2722 | 0.1 | 0.44 | 22.22 | 22.295 | 22.175 | 3146 |
| 1738711800 | 22.1751 | 0.13 | 0.57 | 22.16 | 22.1751 | 22.11 | 796 |
| 1738625400 | 22.05 | -0.14 | -0.62 | 22.08 | 22.16 | 22.04 | 2675 |
| 1738366200 | 22.188 | -0.12 | -0.55 | 22.32 | 22.39 | 22.12 | 4425 |
| 1738279800 | 22.3106 | 0.17 | 0.77 | 22.28 | 22.33 | 22.2 | 5482 |
| 1738193400 | 22.14 | 0.05 | 0.25 | 22.23 | 22.23 | 21.9601 | 2335 |
| 1738107000 | 22.085 | 0.11 | 0.49 | 22.06 | 22.21 | 22.06 | 2541 |
| 1738020600 | 21.9766 | -0.24 | -1.07 | 22.01 | 22.19 | 21.85 | 2354 |
| 1737761400 | 22.214 | -0 | -0.00 | 22.21 | 22.3499 | 22.1038 | 3689 |
| 1737675000 | 22.2148 | 0 | 0.00 | 22.2148 | 22.2148 | 22.2148 | 0 |
| 1737588600 | 22.2148 | -0.07 | -0.29 | 22.4164 | 22.44 | 22.05 | 21771 |
| 1737502200 | 22.28 | 0.34 | 1.53 | 22 | 22.28 | 21.91 | 52759 |
| 1737156600 | 21.9441 | 0.19 | 0.87 | 21.9 | 22 | 21.9 | 4814 |
| 1737070200 | 21.755 | -0.12 | -0.55 | 21.78 | 21.8475 | 21.72 | 5761 |
| 1736983800 | 21.875 | 0.34 | 1.58 | 21.64 | 21.875 | 21.64 | 1622 |
| 1736897400 | 21.5349 | 0.15 | 0.72 | 21.5 | 21.62 | 21.39 | 4237 |
| 1736811000 | 21.38 | -0.22 | -1.03 | 21.565 | 21.565 | 21.269 | 45174 |
| 1736551800 | 21.6029 | -0.22 | -1.01 | 21.69 | 21.8 | 21.53 | 1447 |
| 1736379000 | 21.8238 | 0.03 | 0.13 | 21.9 | 21.9 | 21.74 | 1775 |
| 1736292600 | 21.7952 | -0.1 | -0.48 | 21.94 | 21.94 | 21.7952 | 800 |
| 1736206200 | 21.8994 | 0.04 | 0.18 | 21.81 | 22 | 21.81 | 10770 |
| 1735947000 | 21.8602 | 0.1 | 0.46 | 21.7 | 21.97 | 21.69 | 1947 |
| 1735860600 | 21.76 | 0.01 | 0.05 | 21.88 | 21.91 | 21.63 | 2578 |
| 1735687800 | 21.7498 | -0.03 | -0.12 | 21.85 | 22.43 | 21.7498 | 8239 |
| 1735601400 | 21.775 | -0.16 | -0.74 | 21.47 | 21.87 | 21.47 | 10681 |
| 1735342200 | 21.9372 | -0.05 | -0.24 | 22.04 | 22.5 | 21.85 | 6246 |
| 1735255800 | 21.99 | 0.01 | 0.05 | 22.89 | 22.89 | 21.87 | 7801 |
| 1735077840 | 21.98 | -0.63 | -2.81 | 21.936 | 21.98 | 21.77 | 688 |
| 1734996600 | 22.6145 | 0.07 | 0.32 | 22.76 | 22.76 | 22.41 | 7065 |
| 1734737400 | 22.5433 | 0.08 | 0.35 | 22.42 | 22.75 | 22.42 | 1129 |
| 1734651000 | 22.465 | -0.06 | -0.27 | 22.54 | 22.54 | 22.42 | 2724 |
| 1734564600 | 22.5253 | -0.33 | -1.43 | 22.87 | 23.03 | 22.5253 | 2486 |
| 1734478200 | 22.851 | -0.19 | -0.83 | 22.98 | 22.98 | 22.85 | 6328 |
| 1734391800 | 23.0432 | 0.08 | 0.34 | 23.13 | 23.13 | 22.89 | 13052 |
| 1734132600 | 22.9661 | -0 | -0.02 | 22.98 | 23.02 | 22.9661 | 1823 |
| 1734046200 | 22.97 | -0.1 | -0.43 | 23.0567 | 23.0567 | 22.97 | 30413 |
| 1733959800 | 23.07 | 0.04 | 0.15 | 22.97 | 23.1202 | 22.97 | 6916 |
| 1733873400 | 23.035 | -0.1 | -0.44 | 23.13 | 23.13 | 22.98 | 3137 |
| 1733787000 | 23.1366 | 0.07 | 0.31 | 23.12 | 23.1999 | 23.07 | 3855 |
| 1733527800 | 23.065 | 0.12 | 0.50 | 23 | 23.09 | 23 | 2307 |
| 1733441400 | 22.95 | 0.03 | 0.13 | 22.96 | 23 | 22.9 | 8896 |
| 1733355000 | 22.92 | 0.07 | 0.29 | 22.89 | 22.99 | 22.8501 | 2345 |
| 1733268600 | 22.8543 | 0.07 | 0.33 | 22.86 | 22.95 | 22.76 | 11133 |
| 1733182200 | 22.78 | -0.05 | -0.22 | 22.9 | 22.9099 | 22.75 | 7072 |
| 1732917840 | 22.8302 | 0.1 | 0.44 | 22.8187 | 22.8302 | 22.77 | 277 |
| 1732750200 | 22.73 | -0.1 | -0.42 | 22.76 | 22.86 | 22.63 | 3675 |
| 1732663800 | 22.825 | -0.13 | -0.54 | 22.9 | 22.9 | 22.66 | 4454 |
| 1732577400 | 22.95 | 0.16 | 0.70 | 22.78 | 23 | 22.78 | 12467 |
| 1732318200 | 22.79 | 0.01 | 0.04 | 22.78 | 22.81 | 22.745 | 2935 |
| 1732231800 | 22.78 | 0.06 | 0.28 | 22.66 | 22.81 | 22.43 | 13027 |
| 1732145400 | 22.7158 | 0.06 | 0.27 | 22.6095 | 22.7229 | 22.37 | 9840 |
| 1732059000 | 22.655 | 0.09 | 0.40 | 22.37 | 22.655 | 22.37 | 646 |
| 1731972600 | 22.5653 | -0.06 | -0.28 | 22.62 | 22.76 | 22.371 | 8931 |
| 1731713400 | 22.6281 | 0.19 | 0.84 | 22.45 | 22.6281 | 22.44 | 4264 |
| 1731627000 | 22.4388 | -0.16 | -0.72 | 22.51 | 22.51 | 22.39 | 4683 |
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
