Premium
Hartford Strategic Income ETF (HFSI)
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 | -0.095 | -0.26980971315 | 35.21 | 35.35 | 35.075 | 572257 | 35.14842021 | SP |
| 4 | 0.015 | 0.042735042735 | 35.1 | 35.4097 | 35.05 | 265929 | 35.22032807 | SP |
| 12 | -0.095 | -0.26980971315 | 35.21 | 35.47 | 34.82 | 174187 | 35.20566277 | SP |
| 26 | -0.515 | -1.44541117036 | 35.63 | 35.93 | 34.58 | 205191 | 35.36787054 | SP |
| 52 | 0.285 | 0.818260120586 | 34.83 | 36.0347 | 34.58 | 159876 | 35.44716483 | SP |
| 156 | 1.415 | 4.19881305638 | 33.7 | 36.0347 | 33.57 | 134324 | 35.42489406 | SP |
| 260 | 1.415 | 4.19881305638 | 33.7 | 36.0347 | 33.57 | 134324 | 35.42489406 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 35.162 | 0.04 | 0.12 | 35.16 | 35.24 | 35.13 | 1097265 |
| 1783031400 | 35.12 | 0.01 | 0.03 | 35.24 | 35.24 | 35.09 | 305517 |
| 1782945000 | 35.11 | -0.05 | -0.14 | 35.19 | 35.19 | 35.075 | 329606 |
| 1782858600 | 35.16 | -0.08 | -0.21 | 35.21 | 35.35 | 35.1598 | 556639 |
| 1782772200 | 35.235 | -0.13 | -0.35 | 35.22 | 35.24 | 35.2 | 101092 |
| 1782513000 | 35.36 | -0.01 | -0.03 | 35.33 | 35.3999 | 35.32 | 128395 |
| 1782426600 | 35.37 | 0.02 | 0.06 | 35.39 | 35.4097 | 35.355 | 325034 |
| 1782340200 | 35.35 | 0.11 | 0.31 | 35.37 | 35.4 | 35.305 | 237516 |
| 1782253800 | 35.24 | -0.01 | -0.02 | 35.22 | 35.285 | 35.205 | 194603 |
| 1782167400 | 35.247 | -0.11 | -0.32 | 35.25 | 35.28 | 35.2301 | 214212 |
| 1781821800 | 35.36 | 0.08 | 0.23 | 35.29 | 35.375 | 35.29 | 197311 |
| 1781735400 | 35.28 | -0.09 | -0.25 | 35.37 | 35.3999 | 35.265 | 507986 |
| 1781649000 | 35.37 | 0.06 | 0.17 | 35.34 | 35.4 | 35.33 | 100207 |
| 1781562600 | 35.31 | 0.08 | 0.23 | 35.33 | 35.3499 | 35.3 | 93918 |
| 1781303400 | 35.23 | -0.01 | -0.01 | 35.21 | 35.24 | 35.175 | 56671 |
| 1781217000 | 35.235 | 0.16 | 0.46 | 35.1 | 35.255 | 35.075 | 123911 |
| 1781130600 | 35.075 | -0.04 | -0.10 | 35.18 | 35.18 | 35.065 | 101149 |
| 1781044200 | 35.11 | 0.03 | 0.09 | 35.1 | 35.115 | 35.05 | 115694 |
| 1780957800 | 35.08 | -0.02 | -0.04 | 35.15 | 35.15 | 35.08 | 208658 |
| 1780698600 | 35.095 | -0.18 | -0.51 | 35.16 | 35.1641 | 35.08 | 163801 |
| 1780612200 | 35.275 | 0.06 | 0.17 | 35.24 | 35.28 | 35.24 | 97468 |
| 1780525800 | 35.215 | -0.07 | -0.20 | 35.22 | 35.2499 | 35.19 | 122842 |
| 1780439400 | 35.285 | 0.01 | 0.04 | 35.27 | 35.29 | 35.245 | 87004 |
| 1780353000 | 35.27 | 0.02 | 0.06 | 35.18 | 35.27 | 35.15 | 114075 |
| 1780093800 | 35.25 | 0.05 | 0.16 | 35.21 | 35.2697 | 35.21 | 116085 |
| 1780007400 | 35.195 | -0.08 | -0.21 | 35.14 | 35.2498 | 35.1132 | 191674 |
| 1779921000 | 35.27 | 0.05 | 0.13 | 35.27 | 35.29 | 35.2501 | 98609 |
| 1779834600 | 35.225 | 0.11 | 0.31 | 35.24 | 35.24 | 35.165 | 145098 |
| 1779489000 | 35.115 | 0.05 | 0.14 | 35.12 | 35.14 | 35.055 | 161992 |
| 1779402600 | 35.065 | 0.02 | 0.04 | 34.98 | 35.085 | 34.935 | 154385 |
| 1779316200 | 35.05 | 0.18 | 0.53 | 34.88 | 35.06 | 34.865 | 165603 |
| 1779229800 | 34.865 | -0.1 | -0.29 | 34.88 | 34.91 | 34.82 | 237255 |
| 1779143400 | 34.965 | -0.04 | -0.10 | 35.01 | 35.06 | 34.925 | 187929 |
| 1778884200 | 35 | -0.19 | -0.54 | 35.04 | 35.05 | 34.99 | 146886 |
| 1778797800 | 35.19 | -0.01 | -0.01 | 35.25 | 35.3 | 35.175 | 220745 |
| 1778711400 | 35.195 | -0.02 | -0.06 | 35.18 | 35.21 | 35.16 | 91616 |
| 1778625000 | 35.215 | -0.08 | -0.23 | 35.22 | 35.24 | 35.185 | 87276 |
| 1778538600 | 35.295 | -0.04 | -0.11 | 35.32 | 35.3397 | 35.295 | 94959 |
| 1778279400 | 35.335 | 0.08 | 0.21 | 35.34 | 35.36 | 35.32 | 119200 |
| 1778193000 | 35.26 | -0.02 | -0.06 | 35.38 | 35.38 | 35.24 | 136731 |
| 1778106600 | 35.28 | 0.14 | 0.41 | 35.23 | 35.285 | 35.22 | 195263 |
| 1778020200 | 35.1366 | 0.07 | 0.19 | 35.11 | 35.15 | 35.11 | 65503 |
| 1777933800 | 35.07 | -0.07 | -0.20 | 35.13 | 35.17 | 35.02 | 137342 |
| 1777674600 | 35.14 | 0.04 | 0.11 | 35.12 | 35.225 | 35.105 | 126338 |
| 1777588200 | 35.1 | 0.04 | 0.11 | 35.11 | 35.135 | 35.06 | 175414 |
| 1777501800 | 35.06 | -0.27 | -0.75 | 35.11 | 35.11 | 35.035 | 109388 |
| 1777415400 | 35.325 | -0.01 | -0.01 | 35.32 | 35.36 | 35.2799 | 119628 |
| 1777329000 | 35.33 | -0.04 | -0.11 | 35.36 | 35.3799 | 35.33 | 77927 |
| 1777069800 | 35.37 | 0.02 | 0.04 | 35.37 | 35.405 | 35.325 | 58036 |
| 1776983400 | 35.355 | -0.06 | -0.16 | 35.4 | 35.445 | 35.303147 | 94823 |
| 1776897000 | 35.41 | 0.02 | 0.06 | 35.42 | 35.465 | 35.405 | 113530 |
| 1776810600 | 35.39 | -0.07 | -0.20 | 35.44 | 35.45 | 35.385 | 133963 |
| 1776724200 | 35.46 | 0.03 | 0.08 | 35.43 | 35.47 | 35.405 | 72610 |
| 1776465000 | 35.43 | 0.11 | 0.31 | 35.41 | 35.47 | 35.4052 | 104934 |
| 1776378600 | 35.32 | -0.01 | -0.03 | 35.39 | 35.39 | 35.295 | 107510 |
| 1776292200 | 35.33 | 0.03 | 0.08 | 35.31 | 35.35 | 35.29 | 124719 |
| 1776205800 | 35.3 | 0.13 | 0.36 | 35.21 | 35.31 | 35.21 | 175120 |
| 1776119400 | 35.175 | 0.11 | 0.33 | 35.05 | 35.18 | 35.05 | 111846 |
| 1775860200 | 35.06 | -0.07 | -0.20 | 35.14 | 35.14 | 35.03 | 106048 |
| 1775773800 | 35.13 | 0.11 | 0.30 | 35.13 | 35.18 | 35.075 | 76765 |
| 1775687400 | 35.025 | 0.13 | 0.39 | 35.11 | 35.11 | 35.01 | 77270 |
| 1775601000 | 34.89 | 0.05 | 0.14 | 34.84 | 34.895 | 34.76 | 97190 |
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.
