Premium
Hartford Schroders Tax aware Bond ETF (HTAB)
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 | -0.335 | -1.70223577236 | 19.68 | 19.75 | 19.25 | 73109 | 19.58970058 | SP |
| 4 | -0.285 | -1.45185939888 | 19.63 | 19.98 | 19.25 | 80817 | 19.72917979 | SP |
| 12 | -0.555 | -2.78894472362 | 19.9 | 19.98 | 19.2202 | 122122 | 19.60062844 | SP |
| 26 | -0.145 | -0.743971267317 | 19.49 | 19.98 | 19.1852 | 104798 | 19.61771433 | SP |
| 52 | -0.325 | -1.65226232842 | 19.67 | 19.98 | 19.05 | 110762 | 19.49514977 | SP |
| 156 | -1.925 | -9.05030559473 | 21.27 | 21.53 | 17.7504 | 66440 | 19.33088879 | SP |
| 260 | -1.745 | -8.27406353722 | 21.09 | 22.92 | 17.7504 | 46400 | 19.65873032 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 19.45 | -0.13 | -0.66 | 19.64 | 19.64 | 19.42 | 101851 |
| 1734478200 | 19.58 | -0.04 | -0.20 | 19.62 | 19.635 | 19.5601 | 52638 |
| 1734391800 | 19.62 | 0.01 | 0.05 | 19.64 | 19.64 | 19.6 | 52805 |
| 1734132600 | 19.61 | -0.12 | -0.61 | 19.62 | 19.625 | 19.57 | 78321 |
| 1734046200 | 19.73 | 0 | 0.00 | 19.68 | 19.75 | 19.5938 | 83950 |
| 1733959800 | 19.73 | -0.05 | -0.25 | 19.84 | 19.84 | 19.72 | 57246 |
| 1733873400 | 19.78 | -0.08 | -0.40 | 19.9 | 19.9 | 19.7631 | 49164 |
| 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 | 53556 |
| 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 | 19.87 | 19.88 | 19.8 | 176528 |
| 1733182200 | 19.85 | 0.05 | 0.25 | 19.98 | 19.98 | 19.78 | 144943 |
| 1732917840 | 19.8 | 0.06 | 0.30 | 19.81 | 19.81 | 19.78 | 45227 |
| 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 | 139169 |
| 1732318200 | 19.62 | 0.01 | 0.05 | 19.67 | 19.67 | 19.62 | 58767 |
| 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 | 19.7 | 19.7 | 19.6301 | 123595 |
| 1731972600 | 19.63 | 0.01 | 0.05 | 19.68 | 19.68 | 19.5782 | 161843 |
| 1731713400 | 19.62 | 0.05 | 0.23 | 19.57 | 19.645 | 19.5101 | 200823 |
| 1731627000 | 19.575 | 0.04 | 0.20 | 19.58 | 19.61 | 19.5466 | 139138 |
| 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 |
| 1731108600 | 19.6 | 0.2 | 1.03 | 19.5 | 19.6 | 19.5 | 96622 |
| 1731022200 | 19.4 | 0.14 | 0.73 | 19.28 | 19.43 | 19.28 | 76521 |
| 1730935800 | 19.26 | -0.31 | -1.58 | 19.14 | 19.3 | 19.14 | 154168 |
| 1730849400 | 19.57 | 0.03 | 0.15 | 19.54 | 19.5799 | 19.52 | 144795 |
| 1730763000 | 19.54 | 0.09 | 0.46 | 19.55 | 19.56 | 19.5 | 290531 |
| 1730500200 | 19.45 | 0.01 | 0.05 | 19.54 | 19.545 | 19.44 | 65241 |
| 1730413800 | 19.44 | -0.01 | -0.05 | 19.48 | 19.49 | 19.44 | 401294 |
| 1730327400 | 19.45 | -0.09 | -0.44 | 19.51 | 19.5117 | 19.4478 | 721785 |
| 1730241000 | 19.535 | -0.03 | -0.13 | 19.48 | 19.55 | 19.46 | 82671 |
| 1730154600 | 19.56 | 0.04 | 0.20 | 19.56 | 19.59 | 19.5282 | 103692 |
| 1729895400 | 19.52 | 0.03 | 0.15 | 19.68 | 19.68 | 19.51 | 48766 |
| 1729809000 | 19.49 | 0.06 | 0.33 | 19.53 | 19.53 | 19.4 | 110215 |
| 1729722600 | 19.425 | -0.14 | -0.69 | 19.52 | 19.52 | 19.4 | 70889 |
| 1729636200 | 19.56 | -0.05 | -0.25 | 19.64 | 19.64 | 19.55 | 103243 |
| 1729549800 | 19.61 | -0.08 | -0.41 | 19.69 | 19.69 | 19.61 | 54805 |
| 1729290600 | 19.69 | -0.02 | -0.10 | 19.77 | 19.77 | 19.69 | 90063 |
| 1729204200 | 19.71 | -0.03 | -0.15 | 19.69 | 19.74 | 19.685 | 64045 |
| 1729117800 | 19.74 | 0 | 0.00 | 19.76 | 19.76 | 19.725 | 127223 |
| 1729031400 | 19.74 | 0.09 | 0.46 | 19.73 | 19.75 | 19.69 | 103721 |
| 1728945000 | 19.65 | -0.04 | -0.18 | 19.68 | 19.68 | 19.605 | 70425 |
| 1728685800 | 19.685 | 0.02 | 0.13 | 19.66 | 19.7012 | 19.65 | 74806 |
| 1728599400 | 19.66 | 0 | 0.00 | 19.65 | 19.69 | 19.64 | 54048 |
| 1728513000 | 19.66 | -0.04 | -0.20 | 19.65 | 19.67 | 19.63 | 110638 |
| 1728426600 | 19.7 | -0.01 | -0.05 | 19.68 | 19.71 | 19.6702 | 81981 |
| 1728340200 | 19.71 | -0.02 | -0.10 | 19.7 | 19.73 | 19.7 | 68928 |
| 1728081000 | 19.73 | -0.12 | -0.60 | 19.78 | 19.78 | 19.72 | 54136 |
| 1727994600 | 19.85 | -0.03 | -0.15 | 19.84 | 19.88 | 19.84 | 54711 |
| 1727908200 | 19.88 | 0.01 | 0.05 | 19.81 | 19.88 | 19.81 | 55902 |
| 1727821800 | 19.87 | 0.06 | 0.30 | 19.87 | 19.9 | 19.85 | 53984 |
| 1727735400 | 19.81 | -0.04 | -0.20 | 19.87 | 19.87 | 19.81 | 65215 |
| 1727476200 | 19.85 | 0.01 | 0.05 | 19.84 | 19.8615 | 19.8196 | 52989 |
| 1727389800 | 19.84 | 0.01 | 0.05 | 19.9 | 19.9 | 19.82 | 78113 |
| 1727303400 | 19.83 | -0.03 | -0.15 | 19.86 | 19.8604 | 19.81 | 52163 |
| 1727217000 | 19.86 | 0.01 | 0.05 | 19.86 | 19.9 | 19.80555 | 72272 |
| 1727130600 | 19.85 | 0 | 0.00 | 19.83 | 19.87 | 19.796 | 38443 |
| 1726871400 | 19.85 | 0.01 | 0.05 | 19.89 | 19.89 | 19.81 | 22418 |
| 1726785000 | 19.84 | -0.01 | -0.05 | 19.84 | 19.86 | 19.81 | 111292 |
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
