Premium
First Trust Horizon Managed Volatility Small Mid ETF (HSMV)
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 | 0.1893 | 0.492840406144 | 38.41 | 38.92 | 38.2566 | 2931 | 38.45767805 | SP |
| 4 | 0.7393 | 1.95272054939 | 37.86 | 38.92 | 37.2673 | 1867 | 38.0919808 | SP |
| 12 | 0.9193 | 2.43975583864 | 37.68 | 38.92 | 36.5712 | 2791 | 37.37236865 | SP |
| 26 | 2.1993 | 6.04203296703 | 36.4 | 38.92 | 35.4274 | 2292 | 37.28454913 | SP |
| 52 | 2.6993 | 7.51894150418 | 35.9 | 38.92 | 35 | 2442 | 36.45604832 | SP |
| 156 | 7.7793 | 25.2410772226 | 30.82 | 38.9947 | 28.02 | 1868 | 35.2310756 | SP |
| 260 | 6.4393 | 20.022699005 | 32.16 | 38.9947 | 28.02 | 1693 | 34.07538999 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 38.5993 | 0.11 | 0.29 | 38.92 | 38.92 | 38.57 | 991 |
| 1783377000 | 38.487 | -0.09 | -0.24 | 38.47 | 38.55 | 38.36 | 7297 |
| 1783031400 | 38.5787 | 0.32 | 0.84 | 38.3 | 38.5787 | 38.3 | 1045 |
| 1782945000 | 38.2566 | -0.02 | -0.04 | 38.41 | 38.46 | 38.2566 | 2391 |
| 1782858600 | 38.2736 | -0.08 | -0.20 | 38.37 | 38.46 | 38.2736 | 1625 |
| 1782772200 | 38.3513 | -0.2 | -0.53 | 38.65 | 38.65 | 38.17 | 2129 |
| 1782513000 | 38.5557 | 0.41 | 1.08 | 38.3891 | 38.5557 | 38.33 | 1795 |
| 1782426600 | 38.1447 | -0.03 | -0.07 | 38.34 | 38.385 | 38.12 | 1253 |
| 1782340200 | 38.1699 | 0.38 | 1.00 | 38.075 | 38.28 | 38.075 | 780 |
| 1782253800 | 37.7923 | 0.36 | 0.95 | 37.7 | 37.84 | 37.7 | 1876 |
| 1782167400 | 37.4348 | 0.05 | 0.15 | 37.59 | 37.59 | 37.4348 | 826 |
| 1781821800 | 37.38 | 0.11 | 0.30 | 37.46 | 37.46 | 37.27 | 1345 |
| 1781735400 | 37.2673 | -0.58 | -1.52 | 37.87 | 37.87 | 37.2673 | 1625 |
| 1781649000 | 37.8426 | 0.12 | 0.32 | 37.93 | 37.96 | 37.8426 | 2069 |
| 1781562600 | 37.7213 | -0.25 | -0.67 | 38.01 | 38.01 | 37.7213 | 679 |
| 1781303400 | 37.9758 | 0.28 | 0.75 | 37.71 | 38.02 | 37.71 | 1906 |
| 1781217000 | 37.6935 | 0.07 | 0.18 | 37.72 | 37.8 | 37.57 | 2215 |
| 1781130600 | 37.6243 | 0.06 | 0.17 | 37.86 | 37.86 | 37.6 | 1752 |
| 1781044200 | 37.56 | 0.6 | 1.62 | 37.515 | 37.56 | 37.452 | 2686 |
| 1780957800 | 36.96 | -0.26 | -0.69 | 37.32 | 37.3243 | 36.96 | 1648 |
| 1780698600 | 37.2157 | 0.4 | 1.08 | 37.2 | 37.35 | 37.15 | 2137 |
| 1780612200 | 36.8194 | 0.18 | 0.49 | 37.1 | 37.1 | 36.8194 | 807 |
| 1780525800 | 36.639 | -0.18 | -0.50 | 36.69 | 36.82 | 36.639 | 3678 |
| 1780439400 | 36.8215 | 0.25 | 0.68 | 36.77 | 36.9 | 36.74 | 1761 |
| 1780353000 | 36.5712 | -0.4 | -1.07 | 36.62 | 36.64 | 36.5712 | 1920 |
| 1780093800 | 36.9686 | -0.28 | -0.75 | 37.13 | 37.16 | 36.95 | 57564 |
| 1780007400 | 37.2479 | -0.21 | -0.56 | 37.34 | 37.37 | 37.23 | 1778 |
| 1779921000 | 37.4585 | -0.13 | -0.34 | 37.555 | 37.555 | 37.4585 | 681 |
| 1779834600 | 37.5845 | 0.21 | 0.57 | 37.53 | 37.59 | 37.43 | 1565 |
| 1779489000 | 37.37 | 0.1 | 0.27 | 37.24 | 37.4 | 37.24 | 6850 |
| 1779402600 | 37.2702 | 0.03 | 0.07 | 37.12 | 37.29 | 37.12 | 1107 |
| 1779316200 | 37.2425 | 0.28 | 0.76 | 37.1 | 37.2425 | 37.1 | 7975 |
| 1779229800 | 36.9631 | -0.2 | -0.54 | 37 | 37.055 | 36.9631 | 875 |
| 1779143400 | 37.1627 | 0.41 | 1.12 | 37.1001 | 37.24 | 37.1001 | 1736 |
| 1778884200 | 36.7507 | -0.43 | -1.17 | 37.03 | 37.03 | 36.7507 | 1217 |
| 1778797800 | 37.1855 | 0.05 | 0.13 | 37.285 | 37.32 | 37.18 | 697 |
| 1778711400 | 37.136 | -0.14 | -0.38 | 37.05 | 37.136 | 37.05 | 1445 |
| 1778625000 | 37.2794 | -0.06 | -0.16 | 37.52 | 37.52 | 37.2794 | 1275 |
| 1778538600 | 37.3377 | -0.21 | -0.57 | 37.54 | 37.54 | 37.3377 | 788 |
| 1778279400 | 37.55 | -0.02 | -0.04 | 37.43 | 37.67 | 37.43 | 2504 |
| 1778193000 | 37.5669 | -0.19 | -0.50 | 37.95 | 37.95 | 37.5669 | 943 |
| 1778106600 | 37.7551 | 0.12 | 0.32 | 37.97 | 37.97 | 37.7551 | 781 |
| 1778020200 | 37.6337 | 0.21 | 0.57 | 37.61 | 37.77 | 37.61 | 819 |
| 1777933800 | 37.4213 | -0.3 | -0.81 | 37.66 | 37.66 | 37.335 | 1144 |
| 1777674600 | 37.7262 | -0.26 | -0.69 | 38 | 38 | 37.7262 | 1449 |
| 1777588200 | 37.988 | 0.31 | 0.83 | 37.9 | 38.04 | 37.9 | 1026 |
| 1777501800 | 37.6767 | -0.34 | -0.88 | 38.02 | 38.02 | 37.64 | 981 |
| 1777415400 | 38.0129 | 0.04 | 0.11 | 38 | 38.015 | 38 | 473 |
| 1777329000 | 37.9701 | 0.13 | 0.34 | 38.16 | 38.16 | 37.9701 | 772 |
| 1777069800 | 37.84 | -0.07 | -0.18 | 37.96 | 37.96 | 37.8 | 1955 |
| 1776983400 | 37.9089 | 0.41 | 1.09 | 37.82 | 37.95 | 37.71 | 1635 |
| 1776897000 | 37.5 | -0.23 | -0.60 | 37.6 | 37.6 | 37.44 | 2060 |
| 1776810600 | 37.7272 | -0.24 | -0.63 | 37.905 | 37.905 | 37.7 | 1535 |
| 1776724200 | 37.968 | -0.08 | -0.22 | 38.12 | 38.14 | 37.968 | 2280 |
| 1776465000 | 38.0511 | 0.54 | 1.45 | 38.11 | 38.11 | 38.0511 | 632 |
| 1776378600 | 37.508 | 0.05 | 0.14 | 37.58 | 37.58 | 37.45 | 3251 |
| 1776292200 | 37.455 | -0.13 | -0.35 | 37.68 | 37.68 | 37.455 | 1055 |
| 1776205800 | 37.5878 | 0.02 | 0.06 | 37.47 | 37.64 | 37.47 | 1377 |
| 1776119400 | 37.5661 | 0.05 | 0.15 | 37.56 | 37.575 | 37.27 | 2202 |
| 1775860200 | 37.5115 | -0.23 | -0.60 | 37.65 | 37.65 | 37.5 | 2695 |
| 1775773800 | 37.7377 | 0.27 | 0.71 | 37.45 | 37.86 | 37.45 | 795 |
| 1775687400 | 37.4725 | 0.69 | 1.89 | 37.39 | 37.49 | 37.36 | 5113 |
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.
