Premium
Hartford Municipal Opportunities ETF (HMOP)
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 | -0.05 | -0.128600823045 | 38.88 | 39.15 | 38.7359 | 82819 | 38.97293033 | SP |
| 4 | -0.1 | -0.256871307475 | 38.93 | 39.248 | 38.6 | 72811 | 38.92026602 | SP |
| 12 | -0.22 | -0.56338028169 | 39.05 | 39.52 | 38.2201 | 75791 | 38.74575748 | SP |
| 26 | -0.44 | -1.12044817927 | 39.27 | 39.84 | 38.2201 | 56179 | 38.90711326 | SP |
| 52 | -0.13 | -0.333675564682 | 38.96 | 39.84 | 38.2201 | 47833 | 38.84675427 | SP |
| 156 | -1.52 | -3.76703841388 | 40.35 | 40.39 | 35.94 | 57604 | 38.1924691 | SP |
| 260 | -4.35 | -10.0741083835 | 43.18 | 43.98 | 35.94 | 45988 | 39.03392937 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737156600 | 38.58 | 0.06 | 0.16 | 38.86 | 38.86 | 38.5 | 63906 |
| 1737070200 | 38.52 | 0.05 | 0.13 | 38.6 | 38.6 | 38.4 | 76788 |
| 1736983800 | 38.47 | 0.17 | 0.44 | 38.43 | 38.4799 | 38.38 | 183626 |
| 1736897400 | 38.3 | -0.09 | -0.23 | 38.47 | 38.47 | 38.2201 | 60460 |
| 1736811000 | 38.39 | -0.04 | -0.10 | 38.4 | 38.4099 | 38.28 | 63669 |
| 1736551800 | 38.43 | -0.09 | -0.23 | 38.57 | 38.605 | 38.3401 | 93377 |
| 1736379000 | 38.52 | -0.15 | -0.39 | 38.5 | 38.7 | 38.32 | 146783 |
| 1736292600 | 38.67 | -0.07 | -0.18 | 38.7 | 38.76 | 38.56 | 117001 |
| 1736206200 | 38.74 | 0.08 | 0.21 | 38.73 | 38.74 | 38.5998 | 46769 |
| 1735947000 | 38.66 | 0.03 | 0.08 | 38.52 | 38.66 | 38.52 | 38850 |
| 1735860600 | 38.63 | -0.03 | -0.08 | 38.74 | 38.78 | 38.5701 | 85967 |
| 1735687800 | 38.66 | -0.13 | -0.34 | 38.58 | 38.74 | 38.5401 | 70736 |
| 1735601400 | 38.79 | 0.09 | 0.23 | 39.52 | 39.52 | 38.66 | 99777 |
| 1735342200 | 38.7 | -0.06 | -0.15 | 38.72 | 38.72 | 38.63 | 65066 |
| 1735255800 | 38.76 | -0.04 | -0.10 | 38.77 | 38.77 | 38.61 | 87523 |
| 1735077840 | 38.8 | 0.08 | 0.21 | 38.8 | 38.8 | 38.6175 | 16605 |
| 1734996600 | 38.72 | 0.01 | 0.03 | 38.71 | 38.765 | 38.64 | 86883 |
| 1734737400 | 38.71 | 0.15 | 0.39 | 39.32 | 39.32 | 38.65 | 64220 |
| 1734651000 | 38.56 | -0.19 | -0.49 | 38.85 | 38.85 | 38.52 | 256271 |
| 1734564600 | 38.75 | -0.19 | -0.49 | 38.89 | 38.9599 | 38.75 | 74310 |
| 1734478200 | 38.94 | -0.11 | -0.28 | 39.16 | 39.16 | 38.9285 | 41220 |
| 1734391800 | 39.05 | 0.05 | 0.14 | 39.07 | 39.23 | 38.9709 | 33227 |
| 1734132600 | 38.995 | -0.06 | -0.14 | 39.05 | 39.1 | 38.9272 | 48932 |
| 1734046200 | 39.05 | -0.11 | -0.28 | 39.34 | 39.34 | 39.05 | 41507 |
| 1733959800 | 39.16 | -0.08 | -0.20 | 39.42 | 39.42 | 39.16 | 34718 |
| 1733873400 | 39.24 | -0.06 | -0.15 | 39.4 | 39.4 | 39.24 | 37725 |
| 1733787000 | 39.3 | -0.1 | -0.25 | 39.42 | 39.42 | 39.26 | 41610 |
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
