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 | -0.5186 | -1.00718586133 | 51.49 | 51.5 | 50.94 | 16841 | 51.18123018 | SP |
| 4 | -0.0186 | -0.0364777407335 | 50.99 | 51.5 | 50.56 | 25775 | 51.10022502 | SP |
| 12 | 0.2114 | 0.416469661151 | 50.76 | 51.5 | 49.83 | 22928 | 50.66758796 | SP |
| 26 | 0.3914 | 0.77382364571 | 50.58 | 51.5 | 49.83 | 20336 | 50.67634973 | SP |
| 52 | 1.1614 | 2.33166030917 | 49.81 | 51.5 | 48.92 | 15430 | 50.37879504 | SP |
| 156 | 0.8314 | 1.65815715995 | 50.14 | 51.5 | 45.945 | 17530 | 49.54345231 | SP |
| 260 | 0.8314 | 1.65815715995 | 50.14 | 51.5 | 45.945 | 17530 | 49.54345231 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 50.9714 | 0.03 | 0.06 | 50.88 | 51 | 50.88 | 17675 |
| 1741303800 | 50.94 | -0.15 | -0.28 | 51.08 | 51.11 | 50.94 | 17248 |
| 1741217400 | 51.085 | -0.16 | -0.30 | 51.26 | 51.26 | 51.06 | 14736 |
| 1741131000 | 51.24 | -0.05 | -0.10 | 51.3 | 51.32 | 51.17 | 37282 |
| 1741044600 | 51.29 | -0.18 | -0.34 | 51.3 | 51.33 | 51.255 | 4869 |
| 1740785400 | 51.465 | 0.02 | 0.03 | 51.49 | 51.5 | 51.42 | 10072 |
| 1740699000 | 51.45 | 0.01 | 0.02 | 51.41 | 51.45 | 51.375 | 67325 |
| 1740612600 | 51.44 | 0.11 | 0.22 | 51.3 | 51.46 | 51.24 | 22448 |
| 1740526200 | 51.325 | 0.11 | 0.21 | 51.24 | 51.35 | 51.24 | 16597 |
| 1740439800 | 51.2198 | 0.17 | 0.34 | 51.09 | 51.2297 | 51.09 | 27930 |
| 1740180600 | 51.045 | 0.09 | 0.18 | 50.95 | 51.08 | 50.95 | 2453 |
| 1740094200 | 50.9519 | -0.01 | -0.03 | 50.9 | 51 | 50.9 | 23460 |
| 1740007800 | 50.965 | 0.07 | 0.13 | 50.9 | 50.98 | 50.84 | 38017 |
| 1739921400 | 50.9 | -0.01 | -0.02 | 50.77 | 50.96 | 50.77 | 11817 |
| 1739575800 | 50.91 | 0.08 | 0.16 | 50.91 | 50.94 | 50.7602 | 26519 |
| 1739489400 | 50.83 | 0.22 | 0.44 | 50.74 | 51 | 50.628 | 66108 |
| 1739403000 | 50.6063 | -0.32 | -0.64 | 50.69 | 50.7 | 50.56 | 11091 |
| 1739316600 | 50.93 | -0.11 | -0.22 | 50.98 | 51.02 | 50.93 | 11297 |
| 1739230200 | 51.04 | -0.04 | -0.08 | 50.99 | 51.09 | 50.95 | 50212 |
| 1738971000 | 51.08 | -0.05 | -0.10 | 50.99 | 51.13 | 50.98 | 30236 |
| 1738884600 | 51.13 | 0.08 | 0.16 | 51.04 | 51.1599 | 51.04 | 12102 |
| 1738798200 | 51.05 | 0.13 | 0.26 | 50.89 | 51.15 | 50.89 | 13240 |
| 1738711800 | 50.92 | 0.06 | 0.12 | 50.75 | 50.93 | 50.75 | 57135 |
| 1738625400 | 50.86 | -0.06 | -0.13 | 50.8 | 50.88 | 50.79 | 13108 |
| 1738366200 | 50.924 | 0.17 | 0.34 | 50.8 | 50.93 | 50.79 | 7792 |
| 1738279800 | 50.75 | 0.09 | 0.17 | 50.68 | 50.78 | 50.68 | 6508 |
| 1738193400 | 50.665 | 0.03 | 0.06 | 50.65 | 50.69 | 50.64 | 22060 |
| 1738107000 | 50.635 | 0.06 | 0.12 | 50.63 | 50.6372 | 50.59 | 5848 |
| 1738020600 | 50.575 | 0.05 | 0.09 | 50.59 | 50.61 | 50.54 | 9735 |
| 1737761400 | 50.53 | 0 | 0.00 | 50.51 | 50.535 | 50.3812 | 8416 |
| 1737675000 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1737588600 | 50.53 | 0.09 | 0.18 | 50.44 | 50.53 | 50.44 | 14832 |
| 1737502200 | 50.44 | 0.14 | 0.28 | 50.45 | 50.4733 | 50.4 | 17552 |
| 1737156600 | 50.2998 | 0.16 | 0.32 | 50.14 | 50.2998 | 50.14 | 21017 |
| 1737070200 | 50.14 | 0.09 | 0.19 | 50.01 | 50.14 | 50.01 | 12791 |
| 1736983800 | 50.045 | 0.2 | 0.40 | 50 | 50.0699 | 49.93 | 8975 |
| 1736897400 | 49.845 | -0.05 | -0.11 | 49.88 | 49.9 | 49.83 | 9338 |
| 1736811000 | 49.899 | -0.12 | -0.23 | 49.97 | 50.02 | 49.87 | 15740 |
| 1736551800 | 50.015 | -0.16 | -0.31 | 50.13 | 50.1399 | 50.0007 | 23360 |
| 1736379000 | 50.17 | -0.17 | -0.33 | 50.3 | 50.3 | 50.16 | 12382 |
| 1736292600 | 50.336 | -0.05 | -0.11 | 50.35 | 50.3743 | 50.3101 | 7091 |
| 1736206200 | 50.39 | 0.04 | 0.08 | 50.33 | 50.4 | 50.3 | 39985 |
| 1735947000 | 50.35 | 0.08 | 0.16 | 50.35 | 50.3611 | 50.3 | 18979 |
| 1735860600 | 50.27 | 0.05 | 0.10 | 50.2 | 50.3 | 50.2 | 12009 |
| 1735687800 | 50.22 | -0.12 | -0.24 | 50.22 | 50.27 | 50.16 | 49152 |
| 1735601400 | 50.34 | 0.13 | 0.26 | 50.43 | 50.43 | 50.23 | 22259 |
| 1735342200 | 50.21 | 0.04 | 0.08 | 50.14 | 50.21 | 50.14 | 23311 |
| 1735255800 | 50.17 | 0.05 | 0.10 | 50.15 | 50.21 | 50.1 | 29388 |
| 1735077840 | 50.12 | -0.05 | -0.10 | 50.05 | 50.19 | 50.05 | 13736 |
| 1734996600 | 50.17 | 0.05 | 0.10 | 50.12 | 50.18 | 50.09 | 22885 |
| 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 |
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
