Premium
NEOS Russell 2000 High Income ETF (IWMI)
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 | 1.54 | 3.75518166301 | 41.01 | 42.5899 | 40.13 | 65954 | 41.65744077 | SP |
| 4 | -2.32 | -5.17049253399 | 44.87 | 44.93 | 38 | 92623 | 41.39083165 | SP |
| 12 | -7.24 | -14.5410725045 | 49.79 | 50.2962 | 38 | 82166 | 45.17099484 | SP |
| 26 | -8.38 | -16.4539564108 | 50.93 | 53.81 | 38 | 85876 | 48.17657815 | SP |
| 52 | -7.7 | -15.3233830846 | 50.25 | 53.81 | 38 | 69002 | 48.84527695 | SP |
| 156 | -7.7 | -15.3233830846 | 50.25 | 53.81 | 38 | 69002 | 48.84527695 | SP |
| 260 | -7.7 | -15.3233830846 | 50.25 | 53.81 | 38 | 69002 | 48.84527695 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 42.55 | 0.23 | 0.54 | 42.14 | 42.55 | 41.9501 | 69060 |
| 1745533800 | 42.32 | 0.78 | 1.88 | 41.66 | 42.44 | 41.57 | 96813 |
| 1745447400 | 41.54 | -0.07 | -0.17 | 42.18 | 42.5899 | 41.54 | 104143 |
| 1745361000 | 41.61 | 1.12 | 2.77 | 41.02 | 41.61 | 40.9374 | 19169 |
| 1745274600 | 40.49 | -0.93 | -2.25 | 41.01 | 41.01 | 40.13 | 43689 |
| 1744929000 | 41.42 | 0.46 | 1.12 | 41.08 | 42.2099 | 40.891 | 90410 |
| 1744842600 | 40.96 | -0.5 | -1.21 | 41.17 | 41.36 | 40.5 | 164772 |
| 1744756200 | 41.46 | 0.03 | 0.07 | 41.31 | 41.83 | 41.26 | 58430 |
| 1744669800 | 41.43 | 0.51 | 1.25 | 41.55 | 41.55 | 40.72 | 49453 |
| 1744410600 | 40.92 | 0.54 | 1.34 | 40.18 | 40.92 | 39.595 | 84666 |
| 1744324200 | 40.38 | -1.4 | -3.35 | 40.92 | 41.03 | 38.83 | 78946 |
| 1744237800 | 41.78 | 3.05 | 7.88 | 38.29 | 42.6 | 38 | 147194 |
| 1744151400 | 38.73 | -0.97 | -2.44 | 41.1 | 41.611 | 38.2792 | 65387 |
| 1744065000 | 39.7 | -0.31 | -0.77 | 38.56 | 41.5238 | 38.05 | 176168 |
| 1743805800 | 40.01 | -1.94 | -4.61 | 40.28 | 41.14 | 39.155 | 183299 |
| 1743719400 | 41.945 | -2.28 | -5.14 | 42.71 | 42.94 | 41.79 | 104000 |
| 1743633000 | 44.22 | 0.58 | 1.33 | 43.16 | 44.4072 | 43.16 | 54618 |
| 1743546600 | 43.64 | -0.01 | -0.02 | 43.52 | 44.0422 | 43.22 | 60335 |
| 1743460200 | 43.65 | -0.35 | -0.80 | 43.36 | 43.98 | 42.8401 | 96589 |
| 1743201000 | 44 | -0.94 | -2.08 | 44.87 | 44.93 | 43.75 | 81753 |
| 1743114600 | 44.935 | 0.04 | 0.08 | 45.06 | 45.2 | 44.67 | 45813 |
| 1743028200 | 44.9 | -1.22 | -2.65 | 45.45 | 45.6201 | 44.8633 | 60028 |
| 1742941800 | 46.12 | -0.2 | -0.43 | 46.26 | 46.32 | 45.8802 | 78695 |
| 1742855400 | 46.32 | 1.01 | 2.23 | 45.91 | 46.32 | 45.885 | 56298 |
| 1742596200 | 45.31 | -0.24 | -0.53 | 45.05 | 45.32 | 44.84 | 38992 |
| 1742509800 | 45.55 | -0.09 | -0.20 | 45.34 | 45.9191 | 45.27 | 34383 |
| 1742423400 | 45.64 | 0.55 | 1.22 | 45.03 | 45.95 | 45.03 | 30223 |
| 1742337000 | 45.09 | -0.4 | -0.88 | 45.25 | 45.25 | 44.89 | 64308 |
| 1742250600 | 45.49 | 0.52 | 1.16 | 44.88 | 45.49 | 44.8 | 37742 |
| 1741991400 | 44.97 | 1.16 | 2.65 | 44.18 | 45.13 | 44.02 | 43799 |
| 1741905000 | 43.81 | -0.76 | -1.71 | 44.58 | 44.6137 | 43.6138 | 43837 |
| 1741818600 | 44.57 | 0.25 | 0.56 | 44.92 | 44.92 | 44.2 | 40832 |
| 1741732200 | 44.32 | 0.12 | 0.27 | 44.47 | 44.91 | 43.9899 | 63121 |
| 1741645800 | 44.2 | -1.15 | -2.54 | 44.81 | 45.11 | 43.9124 | 100951 |
| 1741390200 | 45.35 | 0.28 | 0.62 | 45.15 | 45.57 | 44.5935 | 136382 |
| 1741303800 | 45.07 | -0.81 | -1.77 | 45.29 | 45.74 | 44.93 | 111768 |
| 1741217400 | 45.88 | 0.49 | 1.08 | 45.52 | 45.917 | 45.152 | 62979 |
| 1741131000 | 45.39 | -0.36 | -0.79 | 45.34 | 46.032609 | 44.83 | 96900 |
| 1741044600 | 45.75 | -1.13 | -2.41 | 46.88 | 47.129 | 45.6007 | 96213 |
| 1740785400 | 46.88 | 0.51 | 1.10 | 46.32 | 46.95 | 46.17 | 174310 |
| 1740699000 | 46.37 | -0.73 | -1.55 | 47.11 | 47.2297 | 46.37 | 82432 |
| 1740612600 | 47.1 | -0.55 | -1.15 | 47.21 | 47.7 | 46.99 | 62317 |
| 1740526200 | 47.65 | -0.13 | -0.27 | 47.83 | 48.03 | 47.295 | 56904 |
| 1740439800 | 47.78 | -0.49 | -1.02 | 48.44 | 48.44 | 47.6 | 79122 |
| 1740180600 | 48.27 | -1.33 | -2.68 | 49.88 | 49.88 | 48.09 | 143431 |
| 1740094200 | 49.6 | -0.2 | -0.40 | 49.91 | 49.91 | 49.22 | 80295 |
| 1740007800 | 49.8 | -0.18 | -0.36 | 49.53 | 49.98 | 49.53 | 45810 |
| 1739921400 | 49.98 | 0.15 | 0.30 | 49.95 | 50.02 | 49.7 | 63169 |
| 1739575800 | 49.83 | -0.01 | -0.02 | 49.95 | 50.07 | 49.68 | 59320 |
| 1739489400 | 49.84 | 0.46 | 0.93 | 49.62 | 49.84 | 49.33 | 69050 |
| 1739403000 | 49.38 | -0.33 | -0.66 | 49.14 | 49.53 | 48.9445 | 94437 |
| 1739316600 | 49.71 | -0.15 | -0.30 | 49.59 | 49.75 | 49.4501 | 68310 |
| 1739230200 | 49.86 | 0.15 | 0.30 | 49.96 | 49.997 | 49.6054 | 80194 |
| 1738971000 | 49.71 | -0.31 | -0.62 | 50.11 | 50.1496 | 49.55 | 237001 |
| 1738884600 | 50.02 | -0.21 | -0.42 | 50.25 | 50.2962 | 49.84 | 39893 |
| 1738798200 | 50.23 | 0.38 | 0.76 | 50 | 50.23 | 49.69 | 48683 |
| 1738711800 | 49.85 | 0.58 | 1.18 | 49.25 | 49.85 | 49.04 | 114972 |
| 1738625400 | 49.27 | -0.34 | -0.69 | 48.785 | 49.47 | 48.55 | 83527 |
| 1738366200 | 49.61 | -0.19 | -0.38 | 49.79 | 50.24 | 49.4601 | 79343 |
| 1738279800 | 49.8 | 0.28 | 0.58 | 49.78 | 50.24 | 49.77 | 67988 |
| 1738193400 | 49.515 | -0.1 | -0.19 | 49.76 | 49.87 | 49.28 | 114510 |
| 1738107000 | 49.61 | 0.14 | 0.28 | 49.57 | 49.79 | 49.25 | 124304 |
| 1738020600 | 49.47 | -0.49 | -0.98 | 49.58 | 49.99 | 49.3431 | 132987 |
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
