Premium
Hartford Schroders Tax aware Bond ETF (HTAB)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.308008213552 | 19.48 | 19.55 | 19.28 | 117424 | 19.40285611 | SP |
| 4 | 0.25 | 1.30412102243 | 19.17 | 19.55 | 19 | 175763 | 19.31956634 | SP |
| 12 | -0.26 | -1.32113821138 | 19.68 | 19.98 | 19 | 139989 | 19.4329086 | SP |
| 26 | -0.24 | -1.22075279756 | 19.66 | 19.98 | 19 | 126801 | 19.53512747 | SP |
| 52 | -0.16 | -0.817160367722 | 19.58 | 19.98 | 19 | 122449 | 19.45381119 | SP |
| 156 | -1.37 | -6.58970658971 | 20.79 | 20.84 | 17.7504 | 73394 | 19.30655699 | SP |
| 260 | -1.8399 | -8.65432104572 | 21.2599 | 22.92 | 17.7504 | 50644 | 19.62061066 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 19.41 | -0.1 | -0.51 | 19.49 | 19.49 | 19.405 | 57838 |
| 1738884600 | 19.51 | 0.05 | 0.26 | 19.47 | 19.51 | 19.436 | 103820 |
| 1738798200 | 19.46 | 0.1 | 0.52 | 19.37 | 19.49 | 19.37 | 119356 |
| 1738711800 | 19.36 | 0.03 | 0.16 | 19.28 | 19.375 | 19.28 | 131481 |
| 1738625400 | 19.33 | 0.04 | 0.21 | 19.48 | 19.48 | 19.2911 | 174626 |
| 1738366200 | 19.29 | -0.02 | -0.10 | 19.32 | 19.35 | 19.26 | 230411 |
| 1738279800 | 19.31 | -0.03 | -0.16 | 19.33 | 19.3587 | 19.31 | 192982 |
| 1738193400 | 19.34 | -0.04 | -0.21 | 19.42 | 19.42 | 19.29 | 80831 |
| 1738107000 | 19.38 | -0.02 | -0.10 | 19.37 | 19.41 | 19.35 | 471287 |
| 1738020600 | 19.4 | 0.11 | 0.57 | 19.39 | 19.44 | 19.37 | 102633 |
| 1737761400 | 19.29 | -0.06 | -0.31 | 19.34 | 19.34 | 19.27 | 95496 |
| 1737675000 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1737588600 | 19.35 | 0.02 | 0.10 | 19.38 | 19.3943 | 19.33 | 114517 |
| 1737502200 | 19.33 | 0.02 | 0.13 | 19.33 | 19.35 | 19.305 | 384947 |
| 1737156600 | 19.305 | 0.09 | 0.49 | 19.22 | 19.31 | 19.22 | 99864 |
| 1737070200 | 19.21 | -0.08 | -0.41 | 19.28 | 19.28 | 19.21 | 443501 |
| 1736983800 | 19.29 | 0.19 | 0.99 | 19.32 | 19.32 | 19.21 | 229338 |
| 1736897400 | 19.1 | -0.03 | -0.16 | 19 | 19.1188 | 19 | 56148 |
| 1736811000 | 19.13 | -0.04 | -0.21 | 19.17 | 19.17 | 19.065 | 74659 |
| 1736551800 | 19.17 | -0.09 | -0.47 | 19.14 | 19.22 | 19.1201 | 158823 |
| 1736379000 | 19.26 | -0.06 | -0.31 | 19.2699 | 19.275 | 19.22 | 55392 |
| 1736292600 | 19.32 | -0.06 | -0.31 | 19.35 | 19.3682 | 19.2949 | 63649 |
| 1736206200 | 19.38 | 0.01 | 0.05 | 19.34 | 19.4 | 19.34 | 108978 |
| 1735947000 | 19.37 | -0.06 | -0.31 | 19.43 | 19.4313 | 19.36 | 98916 |
| 1735860600 | 19.43 | 0.07 | 0.36 | 19.42 | 19.44 | 19.38 | 103292 |
| 1735687800 | 19.36 | -0.09 | -0.46 | 19.42 | 19.42 | 19.35 | 477122 |
| 1735601400 | 19.45 | 0.1 | 0.52 | 19.44 | 19.45 | 19.41 | 263824 |
| 1735342200 | 19.35 | -0.04 | -0.21 | 19.41 | 19.4199 | 19.34 | 441765 |
| 1735255800 | 19.39 | -0.02 | -0.10 | 19.36 | 19.42 | 19.36 | 103808 |
| 1735077840 | 19.41 | -0.02 | -0.10 | 19.37 | 19.41 | 19.3301 | 57752 |
| 1734996600 | 19.43 | 0.06 | 0.31 | 19.45 | 19.45 | 19.3601 | 76090 |
| 1734737400 | 19.37 | -0.04 | -0.21 | 19.4 | 19.41 | 19.37 | 179049 |
| 1734651000 | 19.41 | -0.04 | -0.21 | 19.28 | 19.42 | 19.25 | 339367 |
| 1734564600 | 19.45 | -0.13 | -0.66 | 19.64 | 19.64 | 19.42 | 101851 |
| 1734478200 | 19.58 | -0.04 | -0.20 | 19.59 | 19.635 | 19.5601 | 52085 |
| 1734391800 | 19.62 | 0.01 | 0.05 | 19.64 | 19.64 | 19.6 | 52804 |
| 1734132600 | 19.61 | -0.12 | -0.61 | 19.625 | 19.625 | 19.57 | 76219 |
| 1734046200 | 19.73 | 0 | 0.00 | 19.68 | 19.75 | 19.5938 | 82586 |
| 1733959800 | 19.73 | -0.05 | -0.25 | 19.84 | 19.84 | 19.72 | 57245 |
| 1733873400 | 19.78 | -0.08 | -0.40 | 19.78 | 19.7989 | 19.7631 | 47435 |
| 1733787000 | 19.86 | -0.02 | -0.10 | 19.9 | 19.9 | 19.81 | 94752 |
| 1733527800 | 19.88 | 0.01 | 0.05 | 19.89 | 19.89 | 19.835 | 53310 |
| 1733441400 | 19.87 | 0.01 | 0.05 | 19.88 | 19.88 | 19.8016 | 59697 |
| 1733355000 | 19.86 | 0.05 | 0.25 | 19.78 | 19.8799 | 19.78 | 52087 |
| 1733268600 | 19.81 | -0.04 | -0.20 | 19.86 | 19.88 | 19.8 | 175132 |
| 1733182200 | 19.85 | 0.05 | 0.25 | 19.98 | 19.98 | 19.78 | 139171 |
| 1732917840 | 19.8 | 0.06 | 0.30 | 19.81 | 19.81 | 19.78 | 44976 |
| 1732750200 | 19.74 | 0.01 | 0.05 | 19.74 | 19.76 | 19.73 | 56914 |
| 1732663800 | 19.73 | 0.01 | 0.05 | 19.77 | 19.77 | 19.6713 | 71960 |
| 1732577400 | 19.72 | 0.1 | 0.51 | 19.74 | 19.74 | 19.71 | 139032 |
| 1732318200 | 19.62 | 0.01 | 0.05 | 19.63 | 19.6597 | 19.62 | 56426 |
| 1732231800 | 19.61 | -0.02 | -0.08 | 19.63 | 19.6696 | 19.59 | 121833 |
| 1732145400 | 19.625 | -0.02 | -0.08 | 19.58 | 19.64 | 19.58 | 53744 |
| 1732059000 | 19.64 | 0.01 | 0.05 | 19.6555 | 19.69 | 19.6301 | 117910 |
| 1731972600 | 19.63 | 0.01 | 0.05 | 19.68 | 19.68 | 19.5782 | 160653 |
| 1731713400 | 19.62 | 0.05 | 0.23 | 19.57 | 19.645 | 19.5101 | 198587 |
| 1731627000 | 19.575 | 0.04 | 0.20 | 19.5466 | 19.61 | 19.5466 | 136195 |
| 1731540600 | 19.535 | 0 | 0.00 | 19.6 | 19.6 | 19.53 | 109774 |
| 1731454200 | 19.535 | -0.08 | -0.38 | 19.58 | 19.58 | 19.4977 | 1061684 |
| 1731367800 | 19.61 | 0.01 | 0.05 | 19.56 | 19.62 | 19.56 | 75081 |
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
