Premium
First Trust Horizon Managed Volatility Domestic Etf (HUSV)
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 | 0.3462 | 0.935074195517 | 37.0238 | 37.65 | 36.64 | 11092 | 36.97310306 | SP |
| 4 | -0.67 | -1.76130389064 | 38.04 | 38.06 | 36.64 | 6833 | 37.22618271 | SP |
| 12 | -1.27 | -3.2867494824 | 38.64 | 39.8714 | 36.64 | 5780 | 38.16585525 | SP |
| 26 | 1.3 | 3.6041031328 | 36.07 | 39.8714 | 35.61 | 6471 | 37.60106833 | SP |
| 52 | 3.68 | 10.9231225883 | 33.69 | 39.8714 | 33.46 | 9479 | 35.53655833 | SP |
| 156 | 2.8 | 8.09950824414 | 34.57 | 39.8714 | 29.16 | 14980 | 33.30177559 | SP |
| 260 | 9.38 | 33.5119685602 | 27.99 | 39.8714 | 18.5637 | 27054 | 29.24341308 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 37.2973 | 0.28 | 0.74 | 37.11 | 37.3 | 37.11 | 4741 |
| 1736811000 | 37.0215 | 0.26 | 0.71 | 36.64 | 37.0215 | 36.64 | 5368 |
| 1736551800 | 36.7622 | -0.49 | -1.31 | 36.92 | 37.1112 | 36.7329 | 25722 |
| 1736379000 | 37.25 | 0.24 | 0.65 | 37.03 | 37.271 | 36.9801 | 11139 |
| 1736292600 | 37.0094 | -0.02 | -0.04 | 37.09 | 37.2428 | 37.0094 | 9172 |
| 1736206200 | 37.0252 | -0.37 | -0.99 | 37.39 | 37.39 | 37.0252 | 7767 |
| 1735947000 | 37.3949 | 0.15 | 0.41 | 37.4 | 37.49 | 37.3949 | 10383 |
| 1735860600 | 37.2408 | -0.13 | -0.35 | 37.55 | 37.5804 | 37.14 | 2179 |
| 1735687800 | 37.3698 | -0.01 | -0.04 | 37.5 | 37.5 | 37.25 | 1964 |
| 1735601400 | 37.3844 | -0.24 | -0.64 | 37.49 | 37.49 | 37.1018 | 9283 |
| 1735342200 | 37.6264 | -0.26 | -0.69 | 37.75 | 37.75 | 37.6229 | 1533 |
| 1735255800 | 37.889 | 0.09 | 0.24 | 37.77 | 37.92 | 37.77 | 6660 |
| 1735077840 | 37.8 | 0.23 | 0.61 | 37.61 | 37.8 | 37.61 | 2978 |
| 1734996600 | 37.5691 | 0.01 | 0.03 | 37.49 | 37.5691 | 37.265 | 5016 |
| 1734737400 | 37.5575 | 0.3 | 0.81 | 37.1 | 37.76 | 37.1 | 6355 |
| 1734651000 | 37.2563 | -0.07 | -0.19 | 37.38 | 37.48 | 37.2563 | 2206 |
| 1734564600 | 37.3266 | -0.72 | -1.90 | 38.04 | 38.06 | 37.3266 | 6368 |
| 1734478200 | 38.0512 | -0.1 | -0.26 | 38.11 | 38.21 | 37.965 | 4810 |
| 1734391800 | 38.1496 | -0.18 | -0.46 | 38.32 | 38.4164 | 38.1496 | 4532 |
| 1734132600 | 38.3257 | -0.29 | -0.76 | 38.43 | 38.43 | 38.305 | 2968 |
| 1734046200 | 38.619 | -0.02 | -0.04 | 38.69 | 38.76 | 38.595 | 5588 |
| 1733959800 | 38.6348 | -0.09 | -0.24 | 38.83 | 38.83 | 38.63 | 3929 |
| 1733873400 | 38.7266 | 0.04 | 0.09 | 38.76 | 38.89 | 38.6469 | 5377 |
| 1733787000 | 38.69 | -0.41 | -1.05 | 39.11 | 39.11 | 38.681 | 17294 |
| 1733527800 | 39.1021 | -0.14 | -0.35 | 39.29 | 39.3 | 39.1001 | 5738 |
| 1733441400 | 39.2382 | -0.02 | -0.06 | 39.25 | 39.31 | 39.1933 | 1987 |
| 1733355000 | 39.2626 | -0.05 | -0.12 | 39.23 | 39.2854 | 39.22 | 3971 |
| 1733268600 | 39.3084 | -0.2 | -0.51 | 39.3 | 39.38 | 39.3 | 4372 |
| 1733182200 | 39.5093 | -0.29 | -0.72 | 39.7 | 39.7 | 39.41 | 2832 |
| 1732917840 | 39.7959 | 0.06 | 0.15 | 39.76 | 39.85 | 39.76 | 2597 |
| 1732750200 | 39.7366 | 0.1 | 0.26 | 39.7 | 39.8714 | 39.7 | 7480 |
| 1732663800 | 39.6338 | 0.25 | 0.62 | 39.45 | 39.6338 | 39.43 | 4368 |
| 1732577400 | 39.3879 | 0.05 | 0.13 | 39.36 | 39.54 | 39.34 | 3500 |
| 1732318200 | 39.3385 | 0.26 | 0.65 | 39.19 | 39.35 | 39.19 | 5268 |
| 1732231800 | 39.0828 | 0.41 | 1.05 | 38.78 | 39.11 | 38.78 | 6150 |
| 1732145400 | 38.6759 | 0.14 | 0.37 | 38.56 | 38.6759 | 38.4148 | 9628 |
| 1732059000 | 38.5337 | -0.1 | -0.25 | 38.43 | 38.6064 | 38.43 | 4275 |
| 1731972600 | 38.6319 | 0.15 | 0.38 | 38.44 | 38.68 | 38.44 | 4474 |
| 1731713400 | 38.4841 | -0.14 | -0.37 | 38.55 | 38.55 | 38.4523 | 1396 |
| 1731627000 | 38.6279 | -0.4 | -1.03 | 39.05 | 39.05 | 38.6279 | 1534 |
| 1731540600 | 39.0299 | 0.09 | 0.22 | 38.96 | 39.0876 | 38.96 | 3411 |
| 1731454200 | 38.944 | -0.09 | -0.22 | 39.13 | 39.13 | 38.92 | 12180 |
| 1731367800 | 39.0307 | 0.07 | 0.17 | 39.19 | 39.2735 | 39.0307 | 1635 |
| 1731108600 | 38.9636 | 0.38 | 0.98 | 38.65 | 39.07 | 38.65 | 10316 |
| 1731022200 | 38.5851 | -0.07 | -0.19 | 38.75 | 38.75 | 38.5414 | 3835 |
| 1730935800 | 38.66 | 0.65 | 1.72 | 38.62 | 38.67 | 38.45 | 10160 |
| 1730849400 | 38.005 | 0.32 | 0.84 | 37.72 | 38.03 | 37.72 | 11724 |
| 1730763000 | 37.69 | -0.01 | -0.02 | 37.73 | 37.78 | 37.56 | 2734 |
| 1730500200 | 37.6961 | -0.06 | -0.17 | 37.77 | 37.84 | 37.6961 | 1506 |
| 1730413800 | 37.76 | -0.29 | -0.75 | 37.99 | 38.05 | 37.76 | 4395 |
| 1730327400 | 38.0472 | -0.05 | -0.14 | 38.12 | 38.12 | 38.0472 | 3699 |
| 1730241000 | 38.1015 | -0.13 | -0.35 | 38.12 | 38.2286 | 38.1015 | 12799 |
| 1730154600 | 38.2359 | 0.08 | 0.20 | 38.34 | 38.34 | 38.21 | 2620 |
| 1729895400 | 38.1595 | -0.37 | -0.95 | 38.63 | 38.63 | 38.1595 | 7283 |
| 1729809000 | 38.5261 | -0.16 | -0.40 | 38.62 | 38.62 | 38.46 | 3375 |
| 1729722600 | 38.6814 | -0.06 | -0.16 | 38.64 | 38.72 | 38.55 | 2476 |
| 1729636200 | 38.7424 | -0.01 | -0.01 | 38.64 | 38.7424 | 38.5708 | 4067 |
| 1729549800 | 38.7475 | -0.24 | -0.62 | 38.8359 | 38.8359 | 38.683 | 2239 |
| 1729290600 | 38.9896 | 0.13 | 0.34 | 38.86 | 39.0279 | 38.833953 | 6457 |
| 1729204200 | 38.8561 | -0.02 | -0.05 | 38.91 | 38.94 | 38.81 | 3645 |
| 1729117800 | 38.8739 | 0.25 | 0.66 | 38.7 | 38.89 | 38.7 | 4279 |
| 1729031400 | 38.62 | -0.02 | -0.05 | 38.74 | 38.9572 | 38.62 | 3904 |
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
