Premium
Jpmorgan High Yield Municipal ETF (JMHI)
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 | -0.6424 | -1.26556343578 | 50.76 | 50.78 | 49.9 | 35879 | 50.37270149 | SP |
| 4 | -0.6024 | -1.18769716088 | 50.72 | 51.1599 | 49.9 | 29443 | 50.74368953 | SP |
| 12 | -0.8024 | -1.5758051846 | 50.92 | 51.1599 | 49.85 | 20919 | 50.61759944 | SP |
| 26 | 0.2976 | 0.597350461662 | 49.82 | 51.1599 | 49.6001 | 16069 | 50.5169196 | SP |
| 52 | 0.4176 | 0.840241448692 | 49.7 | 51.1599 | 48.87 | 14281 | 50.08146175 | SP |
| 156 | -0.0224 | -0.0446749102513 | 50.14 | 51.1599 | 45.945 | 16978 | 49.34120253 | SP |
| 260 | -0.0224 | -0.0446749102513 | 50.14 | 51.1599 | 45.945 | 16978 | 49.34120253 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 50.1176 | 0.19 | 0.38 | 50 | 50.12 | 49.96 | 44903 |
| 1734651000 | 49.93 | -0.45 | -0.89 | 50.26 | 50.26 | 49.9 | 48139 |
| 1734564600 | 50.38 | -0.13 | -0.26 | 50.48 | 50.5599 | 50.35 | 29674 |
| 1734478200 | 50.51 | -0.12 | -0.24 | 50.62 | 50.62 | 50.43 | 42715 |
| 1734391800 | 50.63 | 0.03 | 0.06 | 50.65 | 50.67 | 50.5912 | 36638 |
| 1734132600 | 50.6 | -0.06 | -0.12 | 50.82 | 50.82 | 50.565 | 23269 |
| 1734046200 | 50.66 | -0.36 | -0.70 | 51.03 | 51.03 | 50.65 | 119688 |
| 1733959800 | 51.0175 | -0.06 | -0.12 | 51.16 | 51.16 | 50.96 | 21387 |
| 1733873400 | 51.08 | -0.05 | -0.10 | 51.14 | 51.14 | 51.04 | 26833 |
| 1733787000 | 51.1307 | 0.04 | 0.08 | 51.09 | 51.1599 | 51.09 | 18112 |
| 1733527800 | 51.09 | 0.04 | 0.08 | 51.09 | 51.11 | 51.06 | 21457 |
| 1733441400 | 51.05 | -0.01 | -0.01 | 51 | 51.12 | 50.9907 | 42248 |
| 1733355000 | 51.055 | 0.02 | 0.05 | 51 | 51.15 | 51 | 39187 |
| 1733268600 | 51.03 | 0.02 | 0.04 | 50.95 | 51.0483 | 50.95 | 24471 |
| 1733182200 | 51.01 | -0.08 | -0.16 | 51.08 | 51.08 | 50.96 | 28617 |
| 1732917840 | 51.09 | 0.1 | 0.20 | 51.04 | 51.1199 | 51.0399 | 16259 |
| 1732750200 | 50.99 | 0.12 | 0.24 | 50.93 | 50.99 | 50.91 | 11155 |
| 1732663800 | 50.87 | 0.1 | 0.20 | 50.9 | 50.9 | 50.85 | 10300 |
| 1732577400 | 50.7695 | 0.07 | 0.15 | 50.68 | 50.789 | 50.68 | 8778 |
| 1732318200 | 50.695 | 0.02 | 0.04 | 50.72 | 50.7299 | 50.66 | 5962 |
| 1732231800 | 50.675 | -0.02 | -0.04 | 50.72 | 50.75 | 50.67 | 16745 |
| 1732145400 | 50.695 | -0.01 | -0.01 | 50.71 | 50.73 | 50.6604 | 14118 |
| 1732059000 | 50.7 | 0.06 | 0.12 | 50.6 | 50.7 | 50.59 | 7420 |
| 1731972600 | 50.64 | 0.14 | 0.28 | 50.58 | 50.65 | 50.53 | 11730 |
| 1731713400 | 50.5 | -0.02 | -0.04 | 50.46 | 50.52 | 50.45 | 13907 |
| 1731627000 | 50.52 | 0.06 | 0.12 | 50.5 | 50.6099 | 50.475 | 8140 |
| 1731540600 | 50.46 | 0.03 | 0.05 | 50.52 | 50.5263 | 50.46 | 15100 |
| 1731454200 | 50.4341 | -0.03 | -0.05 | 50.44 | 50.44 | 50.39 | 25032 |
| 1731367800 | 50.46 | 0.11 | 0.22 | 50.36 | 50.46 | 50.3519 | 9270 |
| 1731108600 | 50.35 | 0.32 | 0.63 | 50.22 | 50.35 | 50.169 | 32886 |
| 1731022200 | 50.035 | 0.15 | 0.31 | 49.85 | 50.06 | 49.85 | 58751 |
| 1730935800 | 49.88 | -0.52 | -1.03 | 50.01 | 50.125 | 49.85 | 27398 |
| 1730849400 | 50.4 | 0.03 | 0.06 | 50.38 | 50.4 | 50.33 | 10523 |
| 1730763000 | 50.37 | 0.1 | 0.21 | 50.42 | 50.46 | 50.36 | 11643 |
| 1730500200 | 50.265 | -0.22 | -0.43 | 50.4 | 50.4135 | 50.2606 | 15420 |
| 1730413800 | 50.48 | 0.04 | 0.08 | 50.43 | 50.48 | 50.41 | 24026 |
| 1730327400 | 50.44 | 0.06 | 0.12 | 50.4 | 50.46 | 50.38 | 23806 |
| 1730241000 | 50.38 | -0.11 | -0.22 | 50.46 | 50.46 | 50.36 | 19730 |
| 1730154600 | 50.49 | 0.02 | 0.05 | 50.49 | 50.51 | 50.49 | 4149 |
| 1729895400 | 50.465 | 0.09 | 0.17 | 50.42 | 50.745 | 50.3771 | 16651 |
| 1729809000 | 50.38 | 0.14 | 0.28 | 50.29 | 50.4 | 50.27 | 36673 |
| 1729722600 | 50.2401 | -0.42 | -0.84 | 50.62 | 50.62 | 50.24 | 40731 |
| 1729636200 | 50.665 | -0.14 | -0.28 | 50.83 | 50.83 | 50.66 | 5062 |
| 1729549800 | 50.806 | -0.09 | -0.18 | 50.9 | 50.92 | 50.79 | 21481 |
| 1729290600 | 50.9 | 0.07 | 0.14 | 50.93 | 50.94 | 50.87 | 10271 |
| 1729204200 | 50.83 | 0.1 | 0.20 | 50.83 | 50.84 | 50.81 | 7701 |
| 1729117800 | 50.73 | 0.08 | 0.15 | 50.62 | 50.7699 | 50.62 | 13124 |
| 1729031400 | 50.6548 | 0.08 | 0.17 | 50.62 | 50.66 | 50.62 | 10080 |
| 1728945000 | 50.57 | -0.09 | -0.18 | 50.58 | 50.64 | 50.57 | 5759 |
| 1728685800 | 50.66 | 0.07 | 0.14 | 50.66 | 50.66 | 50.63 | 10599 |
| 1728599400 | 50.59 | 0.02 | 0.04 | 50.59 | 50.61 | 50.55 | 5556 |
| 1728513000 | 50.57 | -0.07 | -0.14 | 50.61 | 50.7 | 50.57 | 22522 |
| 1728426600 | 50.64 | -0.05 | -0.10 | 50.7 | 50.72 | 50.6 | 11482 |
| 1728340200 | 50.69 | -0.14 | -0.28 | 50.78 | 50.78 | 50.67 | 14020 |
| 1728081000 | 50.83 | -0.17 | -0.34 | 50.86 | 50.88 | 50.83 | 11542 |
| 1727994600 | 51.004 | -0.01 | -0.02 | 51.02 | 51.03 | 50.95 | 31120 |
| 1727908200 | 51.014 | 0.03 | 0.07 | 51 | 51.04 | 50.98 | 27144 |
| 1727821800 | 50.9803 | -0.04 | -0.08 | 50.99 | 50.99 | 50.97 | 10959 |
| 1727735400 | 51.02 | 0.1 | 0.20 | 51.01 | 51.04 | 50.97 | 6977 |
| 1727476200 | 50.92 | 0.08 | 0.15 | 50.92 | 51 | 50.88 | 18179 |
| 1727389800 | 50.8423 | -0.04 | -0.07 | 50.92 | 50.92 | 50.8 | 16111 |
| 1727303400 | 50.8795 | 0.02 | 0.05 | 50.87 | 50.91 | 50.84 | 6084 |
| 1727217000 | 50.855 | 0.03 | 0.06 | 50.82 | 50.89 | 50.7975 | 32926 |
| 1727130600 | 50.825 | -0.05 | -0.09 | 50.88 | 50.93 | 50.825 | 20336 |
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
