Premium
Hartford Municipal Opportunities ETF (HMOP)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.637450199203 | 37.65 | 38.22 | 37.21 | 201589 | 37.7061594 | SP |
| 4 | -0.87 | -2.24458204334 | 38.76 | 39.04 | 36.75 | 122900 | 38.02748248 | SP |
| 12 | -0.84 | -2.16886134779 | 38.73 | 39.248 | 36.75 | 83897 | 38.43348359 | SP |
| 26 | -1.39 | -3.53869653768 | 39.28 | 39.84 | 36.75 | 71460 | 38.59602309 | SP |
| 52 | -0.54 | -1.40515222482 | 38.43 | 39.84 | 36.75 | 54632 | 38.70491874 | SP |
| 156 | -0.6 | -1.55884645362 | 38.49 | 39.84 | 35.94 | 58430 | 38.13389892 | SP |
| 260 | -3.15 | -7.67543859649 | 41.04 | 43.98 | 35.94 | 47139 | 38.95605996 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 37.89 | 0.12 | 0.32 | 37.89 | 38.18 | 37.76 | 176203 |
| 1744842600 | 37.77 | -0.14 | -0.37 | 37.84 | 38.22 | 37.685 | 167779 |
| 1744756200 | 37.91 | 0.13 | 0.34 | 37.63 | 37.91 | 37.63 | 158697 |
| 1744669800 | 37.78 | 0.24 | 0.64 | 37.8 | 37.8495 | 37.6 | 126866 |
| 1744410600 | 37.54 | -0.12 | -0.32 | 37.57 | 37.57 | 37.21 | 223564 |
| 1744324200 | 37.66 | -0.06 | -0.16 | 37.65 | 38.15 | 37.61 | 331040 |
| 1744237800 | 37.72 | 0.09 | 0.24 | 37.18 | 37.72 | 36.75 | 169565 |
| 1744151400 | 37.63 | -0.46 | -1.21 | 37.87 | 38.17 | 37.51 | 133530 |
| 1744065000 | 38.09 | -0.65 | -1.68 | 38.52 | 38.6518 | 37.8962 | 223003 |
| 1743805800 | 38.74 | 0.03 | 0.08 | 39.04 | 39.04 | 38.61 | 88432 |
| 1743719400 | 38.7087 | 0.22 | 0.57 | 38.55 | 38.76 | 38.55 | 113188 |
| 1743633000 | 38.49 | -0.06 | -0.16 | 38.49 | 38.5499 | 38.42 | 45103 |
| 1743546600 | 38.55 | 0.1 | 0.26 | 38.3 | 38.5525 | 38.3 | 86599 |
| 1743460200 | 38.45 | 0.07 | 0.18 | 38.31 | 38.45 | 38.29 | 72938 |
| 1743201000 | 38.38 | 0.13 | 0.34 | 38.62 | 38.62 | 38.03 | 78588 |
| 1743114600 | 38.25 | -0.13 | -0.34 | 38.28 | 38.31 | 38.1801 | 233845 |
| 1743028200 | 38.38 | -0.15 | -0.39 | 39.01 | 39.01 | 38.2898 | 60779 |
| 1742941800 | 38.53 | -0.01 | -0.01 | 38.66 | 38.66 | 38.4201 | 41487 |
| 1742855400 | 38.535 | -0.04 | -0.09 | 38.64 | 38.64 | 38.4801 | 53108 |
| 1742596200 | 38.57 | -0.1 | -0.25 | 38.78 | 38.78 | 38.5634 | 28053 |
| 1742509800 | 38.665 | 0.02 | 0.06 | 38.76 | 38.76 | 38.6306 | 21837 |
| 1742423400 | 38.64 | 0.01 | 0.01 | 38.64 | 38.6695 | 38.479 | 26913 |
| 1742337000 | 38.635 | 0.02 | 0.05 | 38.58 | 38.67 | 38.5601 | 48674 |
| 1742250600 | 38.6155 | 0.06 | 0.14 | 38.59 | 38.665 | 38.578 | 51827 |
| 1741991400 | 38.56 | -0.07 | -0.18 | 38.68 | 38.795 | 38.5191 | 36752 |
| 1741905000 | 38.63 | -0.03 | -0.08 | 38.66 | 38.6602 | 38.4501 | 100381 |
| 1741818600 | 38.66 | -0.11 | -0.28 | 38.73 | 38.8156 | 38.5901 | 49409 |
| 1741732200 | 38.77 | -0.12 | -0.31 | 38.8 | 38.8799 | 38.7306 | 41486 |
| 1741645800 | 38.89 | 0.06 | 0.15 | 38.92 | 38.94 | 38.84 | 89254 |
| 1741390200 | 38.83 | -0.04 | -0.10 | 38.89 | 38.9 | 38.77 | 76080 |
| 1741303800 | 38.87 | 0.01 | 0.03 | 39.01 | 39.01 | 38.81 | 55328 |
| 1741217400 | 38.86 | -0.09 | -0.22 | 39.04 | 39.0799 | 38.85 | 118968 |
| 1741131000 | 38.9463 | -0.11 | -0.29 | 39.15 | 39.15 | 38.89 | 52874 |
| 1741044600 | 39.06 | -0.03 | -0.08 | 38.94 | 39.1435 | 38.7359 | 44839 |
| 1740785400 | 39.09 | 0.05 | 0.12 | 38.88 | 39.0999 | 38.88 | 142086 |
| 1740699000 | 39.045 | -0.11 | -0.27 | 39.04 | 39.045 | 38.9159 | 86515 |
| 1740612600 | 39.15 | 0.08 | 0.20 | 39.05 | 39.15 | 39.05 | 40596 |
| 1740526200 | 39.07 | 0.09 | 0.23 | 39.1 | 39.248 | 38.9701 | 70098 |
| 1740439800 | 38.98 | -0.01 | -0.03 | 38.87 | 39.079 | 38.86 | 53214 |
| 1740180600 | 38.99 | 0.11 | 0.28 | 38.95 | 39 | 38.8063 | 42516 |
| 1740094200 | 38.88 | 0.04 | 0.09 | 38.79 | 38.9099 | 38.77 | 48825 |
| 1740007800 | 38.845 | 0.09 | 0.22 | 38.7 | 38.845 | 38.7 | 24590 |
| 1739921400 | 38.76 | -0.06 | -0.15 | 38.98 | 38.98 | 38.71 | 65524 |
| 1739575800 | 38.82 | 0.07 | 0.18 | 38.81 | 39.13 | 38.75 | 53573 |
| 1739489400 | 38.75 | 0.11 | 0.28 | 38.68 | 39.116 | 38.63 | 73111 |
| 1739403000 | 38.64 | -0.19 | -0.49 | 38.74 | 38.74 | 38.6 | 29316 |
| 1739316600 | 38.83 | -0.04 | -0.10 | 38.97 | 38.97 | 38.76 | 67133 |
| 1739230200 | 38.87 | -0.02 | -0.05 | 38.91 | 38.91 | 38.8 | 131935 |
| 1738971000 | 38.89 | -0.02 | -0.05 | 38.93 | 38.93 | 38.82 | 181891 |
| 1738884600 | 38.91 | 0.04 | 0.10 | 38.93 | 38.94 | 38.8301 | 25698 |
| 1738798200 | 38.87 | 0.07 | 0.18 | 38.76 | 38.9975 | 38.76 | 98335 |
| 1738711800 | 38.8 | 0.04 | 0.10 | 38.8 | 38.82 | 38.7 | 60320 |
| 1738625400 | 38.76 | 0.02 | 0.05 | 38.84 | 38.84 | 38.7001 | 68813 |
| 1738366200 | 38.74 | -0.02 | -0.05 | 38.78 | 38.84 | 38.69 | 86023 |
| 1738279800 | 38.76 | 0.03 | 0.08 | 38.69 | 38.79 | 38.6561 | 27025 |
| 1738193400 | 38.73 | -0.03 | -0.08 | 38.83 | 38.84 | 38.72 | 26867 |
| 1738107000 | 38.76 | -0.08 | -0.21 | 38.84 | 38.84 | 38.72 | 35808 |
| 1738020600 | 38.84 | 0.13 | 0.34 | 38.74 | 38.84 | 38.71 | 31218 |
| 1737761400 | 38.71 | 0 | 0.00 | 38.73 | 38.73 | 38.604 | 44194 |
| 1737675000 | 38.71 | 0 | 0.00 | 38.71 | 38.71 | 38.71 | 0 |
| 1737588600 | 38.71 | 0.11 | 0.28 | 38.58 | 38.71 | 38.57 | 147471 |
| 1737502200 | 38.6 | 0.02 | 0.05 | 38.59 | 38.6752 | 38.52 | 154515 |
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
