Premium
BondBloxx USD High Yield Bond Sector Rotation ETF (HYSA)
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 | -0.03 | -0.198412698413 | 15.12 | 15.2 | 14.88 | 11084 | 15.09391457 | SP |
| 4 | 0.04 | 0.265780730897 | 15.05 | 15.31 | 14.88 | 11637 | 15.11404045 | SP |
| 12 | -0.19 | -1.24345549738 | 15.28 | 15.31 | 14.83 | 13998 | 15.08400673 | SP |
| 26 | -0.15 | -0.984251968504 | 15.24 | 15.53 | 14.83 | 10657 | 15.13602961 | SP |
| 52 | 0.04 | 0.265780730897 | 15.05 | 15.53 | 14.58 | 12099 | 14.99093525 | SP |
| 156 | 0.52 | 3.56897735072 | 14.57 | 15.88 | 13.6 | 12774 | 14.93823504 | SP |
| 260 | 0.52 | 3.56897735072 | 14.57 | 15.88 | 13.6 | 12774 | 14.93823504 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 15.0953 | 0.01 | 0.04 | 15.16 | 15.16 | 15.0603 | 11077 |
| 1741303800 | 15.09 | -0.04 | -0.26 | 15.04 | 15.17 | 15.0304 | 18810 |
| 1741217400 | 15.13 | 0.06 | 0.40 | 15.1 | 15.19 | 15.05 | 10021 |
| 1741131000 | 15.07 | -0.02 | -0.13 | 15.06 | 15.2 | 14.88 | 12129 |
| 1741044600 | 15.09 | -0.11 | -0.72 | 15.12 | 15.2 | 15.06 | 3387 |
| 1740785400 | 15.2 | 0.03 | 0.20 | 15.31 | 15.31 | 15.09 | 12585 |
| 1740699000 | 15.17 | -0.09 | -0.59 | 15.27 | 15.27 | 15.1534 | 2261 |
| 1740612600 | 15.26 | 0.07 | 0.46 | 15.22 | 15.29 | 15.2 | 8858 |
| 1740526200 | 15.19 | 0.03 | 0.23 | 15.17 | 15.202 | 15.15 | 8207 |
| 1740439800 | 15.1551 | 0.02 | 0.17 | 15.12 | 15.1551 | 15.08 | 2227 |
| 1740180600 | 15.1301 | -0.03 | -0.20 | 15.17 | 15.1991 | 15.06 | 13070 |
| 1740094200 | 15.16 | 0.01 | 0.07 | 15.2 | 15.2 | 15.12 | 1602 |
| 1740007800 | 15.15 | 0.04 | 0.26 | 15.13 | 15.19 | 15.0799 | 22636 |
| 1739921400 | 15.11 | -0.04 | -0.26 | 15.05 | 15.143 | 15.02 | 17707 |
| 1739575800 | 15.15 | 0.06 | 0.43 | 15.12 | 15.15 | 15.05 | 8358 |
| 1739489400 | 15.085 | 0.05 | 0.30 | 15.08 | 15.0996 | 15.05 | 17308 |
| 1739403000 | 15.04 | 0 | 0.03 | 15.02 | 15.09 | 15.01 | 20349 |
| 1739316600 | 15.035 | -0.05 | -0.30 | 15.12 | 15.12 | 15 | 8423 |
| 1739230200 | 15.08 | 0.01 | 0.10 | 15.05 | 15.1496 | 15.05 | 22097 |
| 1738971000 | 15.0651 | -0.06 | -0.40 | 15.13 | 15.2 | 15.02 | 3281 |
| 1738884600 | 15.1263 | -0.01 | -0.06 | 15.1748 | 15.18 | 15.1 | 9951 |
| 1738798200 | 15.135 | 0.04 | 0.27 | 15.15 | 15.2 | 15.1 | 14076 |
| 1738711800 | 15.0946 | 0.1 | 0.70 | 15.06 | 15.13 | 15.06 | 4369 |
| 1738625400 | 14.99 | -0.18 | -1.16 | 15.06 | 15.085 | 14.88 | 29635 |
| 1738366200 | 15.1656 | 0.01 | 0.04 | 15.16 | 15.2 | 15.1406 | 1725 |
| 1738279800 | 15.16 | -0.01 | -0.07 | 15.17 | 15.18 | 15.1 | 13687 |
| 1738193400 | 15.17 | 0.02 | 0.10 | 15.15 | 15.1993 | 15.15 | 3656 |
| 1738107000 | 15.155 | 0 | 0.03 | 15.14 | 15.17 | 15.14 | 8617 |
| 1738020600 | 15.15 | -0.03 | -0.20 | 15.08 | 15.18 | 15.08 | 6888 |
| 1737761400 | 15.18 | 0.11 | 0.73 | 15.18 | 15.18 | 15.12 | 4757 |
| 1737675000 | 15.0705 | 0 | 0.00 | 15.0705 | 15.0705 | 15.0705 | 0 |
| 1737588600 | 15.0705 | -0.08 | -0.52 | 15.12 | 15.12 | 15.05 | 34775 |
| 1737502200 | 15.15 | 0.05 | 0.35 | 15.15 | 15.15 | 15.06 | 20551 |
| 1737156600 | 15.0969 | 0.07 | 0.45 | 15.05 | 15.14 | 15.05 | 6330 |
| 1737070200 | 15.0298 | -0.04 | -0.23 | 15.06 | 15.14 | 14.89 | 51408 |
| 1736983800 | 15.065 | 0.12 | 0.79 | 15.05 | 15.1 | 15.02 | 13804 |
| 1736897400 | 14.9465 | 0.04 | 0.24 | 14.9 | 15.02 | 14.9 | 8835 |
| 1736811000 | 14.91 | -0.08 | -0.51 | 14.87 | 15.08 | 14.83 | 4992 |
| 1736551800 | 14.9869 | -0.08 | -0.51 | 15.06 | 15.1 | 14.96 | 10374 |
| 1736379000 | 15.064 | 0.03 | 0.21 | 15.16 | 15.18 | 14.84 | 82900 |
| 1736292600 | 15.0326 | -0.07 | -0.45 | 15.05 | 15.1 | 15.01 | 4505 |
| 1736206200 | 15.1 | 0.03 | 0.17 | 15.09 | 15.11 | 15.05 | 68679 |
| 1735947000 | 15.0746 | 0.01 | 0.10 | 15.11 | 15.1384 | 14.95 | 3948 |
| 1735860600 | 15.06 | 0.11 | 0.74 | 15.18 | 15.18 | 14.9836 | 14273 |
| 1735687800 | 14.95 | -0.03 | -0.20 | 15.01 | 15.08 | 14.95 | 6851 |
| 1735601400 | 14.98 | -0.09 | -0.60 | 14.95 | 15.07 | 14.93 | 13932 |
| 1735342200 | 15.07 | 0.01 | 0.07 | 15.01 | 15.14 | 15.01 | 16204 |
| 1735255800 | 15.06 | -0.05 | -0.31 | 14.98 | 15.0811 | 14.98 | 4484 |
| 1735077840 | 15.1071 | 0.06 | 0.41 | 15.1 | 15.1071 | 15.07 | 1849 |
| 1734996600 | 15.0456 | -0.03 | -0.20 | 15.06 | 15.19 | 14.97 | 7399 |
| 1734737400 | 15.075 | 0.08 | 0.56 | 14.99 | 15.1 | 14.9 | 41789 |
| 1734651000 | 14.991 | -0.04 | -0.26 | 15.17 | 15.17 | 14.98 | 7282 |
| 1734564600 | 15.03 | -0.17 | -1.09 | 15.15 | 15.22 | 15.03 | 6475 |
| 1734478200 | 15.195 | -0.05 | -0.30 | 15.26 | 15.26 | 15.195 | 2824 |
| 1734391800 | 15.24 | 0.03 | 0.16 | 15.28 | 15.28 | 15.2 | 10104 |
| 1734132600 | 15.215 | 0.02 | 0.10 | 15.21 | 15.24 | 15.21 | 1480 |
| 1734046200 | 15.2 | -0.1 | -0.65 | 15.31 | 15.31 | 15.17 | 7813 |
| 1733959800 | 15.3 | 0.04 | 0.26 | 15.21 | 15.3 | 15.21 | 3047 |
| 1733873400 | 15.26 | 0.05 | 0.33 | 15.41 | 15.41 | 15.23 | 4943 |
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
