Premium
Innovator Premium Income 40 Barrier ETF July (JULQ)
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 | 0.12 | 0.484163808755 | 24.785 | 24.905 | 24.77 | 85 | 24.82626106 | SP |
| 4 | -0.245 | -0.974155069582 | 25.15 | 25.15 | 24.31 | 1287 | 24.81912238 | SP |
| 12 | -0.135 | -0.539137380192 | 25.04 | 25.155 | 24.31 | 601 | 24.88481329 | SP |
| 26 | -0.0549 | -0.219952804298 | 24.9599 | 25.2 | 24.31 | 804 | 24.9545198 | SP |
| 52 | -0.03 | -0.120312813315 | 24.935 | 25.23 | 24.31 | 1072 | 24.90595258 | SP |
| 156 | 0.115 | 0.463896732553 | 24.79 | 25.23 | 24.31 | 1548 | 24.91283989 | SP |
| 260 | 0.115 | 0.463896732553 | 24.79 | 25.23 | 24.31 | 1548 | 24.91283989 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 24.905 | 0.02 | 0.06 | 24.89 | 24.905 | 24.89 | 71 |
| 1745533800 | 24.89 | 0.04 | 0.14 | 24.855 | 24.89 | 24.855 | 141 |
| 1745447400 | 24.855 | 0.02 | 0.09 | 24.8329 | 24.855 | 24.8329 | 3 |
| 1745361000 | 24.8329 | 0.05 | 0.22 | 24.7789 | 24.8329 | 24.7789 | 3 |
| 1745274600 | 24.7789 | -0.01 | -0.02 | 24.785 | 24.785 | 24.77 | 192 |
| 1744929000 | 24.785 | 0.02 | 0.06 | 24.769 | 24.79 | 24.769 | 5556 |
| 1744842600 | 24.769 | -0.04 | -0.17 | 24.81 | 24.81 | 24.769 | 637 |
| 1744756200 | 24.81 | 0.01 | 0.06 | 24.7952 | 24.81 | 24.7952 | 103 |
| 1744669800 | 24.7952 | 0.11 | 0.46 | 24.6824 | 24.7952 | 24.6824 | 173 |
| 1744410600 | 24.6824 | 0.12 | 0.50 | 24.5589 | 24.6824 | 24.5589 | 168 |
| 1744324200 | 24.5589 | -0.21 | -0.84 | 24.7659 | 24.7659 | 24.54 | 160 |
| 1744237800 | 24.7659 | 0.44 | 1.79 | 24.3307 | 24.7659 | 24.3307 | 103 |
| 1744151400 | 24.3307 | -0.19 | -0.76 | 24.5167 | 24.5167 | 24.31 | 121 |
| 1744065000 | 24.5167 | -0.05 | -0.20 | 24.42 | 24.5167 | 24.42 | 197 |
| 1743805800 | 24.5657 | -0.22 | -0.88 | 24.62 | 24.65 | 24.5657 | 429 |
| 1743719400 | 24.785 | -0.06 | -0.24 | 24.71 | 24.785 | 24.71 | 104 |
| 1743633000 | 24.845 | 0 | 0.02 | 24.8 | 24.845 | 24.8 | 12935 |
| 1743546600 | 24.84 | -0 | -0.00 | 24.8403 | 24.89 | 24.81 | 2330 |
| 1743460200 | 24.8403 | -0.3 | -1.19 | 24.85 | 24.85 | 24.81 | 697 |
| 1743201000 | 25.14 | -0.01 | -0.04 | 25.15 | 25.15 | 25.14 | 396 |
| 1743114600 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1743028200 | 25.15 | -0.01 | -0.02 | 25.155 | 25.155 | 25.15 | 3 |
| 1742941800 | 25.155 | 0.01 | 0.02 | 25.15 | 25.155 | 25.15 | 91 |
| 1742855400 | 25.15 | 0.01 | 0.06 | 25.135 | 25.15 | 25.135 | 0 |
| 1742596200 | 25.135 | 0.02 | 0.08 | 25.115 | 25.135 | 25.115 | 0 |
| 1742509800 | 25.115 | 0 | 0.00 | 25.115 | 25.115 | 25.115 | 0 |
| 1742423400 | 25.115 | 0.02 | 0.08 | 25.095 | 25.115 | 25.095 | 36 |
| 1742337000 | 25.095 | -0.01 | -0.04 | 25.105 | 25.105 | 25.095 | 28 |
| 1742250600 | 25.105 | 0.02 | 0.08 | 25.085 | 25.105 | 25.085 | 0 |
| 1741991400 | 25.085 | 0.03 | 0.12 | 25.055 | 25.085 | 25.055 | 0 |
| 1741905000 | 25.055 | 0 | 0.01 | 25.0517 | 25.055 | 25.0517 | 2 |
| 1741818600 | 25.0517 | 0.03 | 0.11 | 25.0247 | 25.06 | 25.0247 | 405 |
| 1741732200 | 25.0247 | -0 | -0.00 | 25.0249 | 25.0249 | 25.01 | 124 |
| 1741645800 | 25.0249 | -0.04 | -0.14 | 25.0599 | 25.0599 | 25.0249 | 0 |
| 1741390200 | 25.0599 | 0.02 | 0.10 | 25.035 | 25.0599 | 25.035 | 2 |
| 1741303800 | 25.035 | -0.03 | -0.12 | 25.065 | 25.065 | 24.9901 | 140 |
| 1741217400 | 25.065 | 0.02 | 0.08 | 25.0448 | 25.065 | 25.0448 | 0 |
| 1741131000 | 25.0448 | -0.01 | -0.04 | 25.0543 | 25.0543 | 25.0324 | 407 |
| 1741044600 | 25.0543 | -0 | -0.00 | 25.055 | 25.055 | 25.0543 | 0 |
| 1740785400 | 25.055 | 0.02 | 0.09 | 25.033 | 25.055 | 25.033 | 104 |
| 1740699000 | 25.033 | -0.02 | -0.09 | 25.055 | 25.055 | 25.033 | 0 |
| 1740612600 | 25.055 | 0.01 | 0.04 | 25.045 | 25.055 | 25.045 | 22 |
| 1740526200 | 25.045 | -0.01 | -0.02 | 25.05 | 25.05 | 25.0201 | 310 |
| 1740439800 | 25.05 | 0 | 0.02 | 25.045 | 25.055 | 25.03 | 3577 |
| 1740180600 | 25.045 | -0.01 | -0.02 | 25.05 | 25.053 | 25.03 | 1603 |
| 1740094200 | 25.05 | -0.01 | -0.02 | 25.055 | 25.055 | 25.05 | 3 |
| 1740007800 | 25.055 | 0.01 | 0.04 | 25.045 | 25.055 | 25.03 | 841 |
| 1739921400 | 25.045 | 0 | 0.00 | 25.045 | 25.045 | 25.045 | 103 |
| 1739575800 | 25.045 | 0.01 | 0.04 | 25.035 | 25.045 | 25.035 | 60 |
| 1739489400 | 25.035 | 0.04 | 0.14 | 25.02 | 25.035 | 25.02 | 30 |
| 1739403000 | 25 | -0.02 | -0.08 | 25.02 | 25.02 | 25 | 1049 |
| 1739316600 | 25.02 | 0.02 | 0.08 | 25 | 25.02 | 25 | 556 |
| 1739230200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 183 |
| 1738971000 | 25 | -0.02 | -0.08 | 25.0198 | 25.0198 | 25 | 152 |
| 1738884600 | 25.0198 | 0 | 0.02 | 25.015 | 25.0198 | 25.015 | 0 |
| 1738798200 | 25.015 | 0.02 | 0.06 | 25 | 25.015 | 24.98 | 180 |
| 1738711800 | 25 | 0.01 | 0.04 | 24.9899 | 25 | 24.98 | 247 |
| 1738625400 | 24.9899 | -0.01 | -0.02 | 25.01 | 25.01 | 24.96 | 103 |
| 1738366200 | 24.995 | 0 | 0.00 | 25.04 | 25.04 | 24.995 | 40 |
| 1738279800 | 24.995 | 0.02 | 0.06 | 24.98 | 24.995 | 24.98 | 0 |
| 1738193400 | 24.98 | -0.02 | -0.06 | 25.02 | 25.02 | 24.96 | 295 |
| 1738107000 | 24.995 | 0.03 | 0.10 | 24.97 | 24.995 | 24.97 | 0 |
| 1738020600 | 24.97 | -0.01 | -0.04 | 24.98 | 24.98 | 24.97 | 0 |
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
