Premium
Innovator US Small Cap Power Buffer ETF August (KAUG)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0092 | -0.0359502792008 | 25.5909 | 25.78 | 25.205 | 11449 | 25.5470811 | SP |
| 4 | 0.8617 | 3.48584142395 | 24.72 | 25.785 | 24.72 | 20606 | 25.54590408 | SP |
| 12 | -0.0083 | -0.032434544744 | 25.59 | 26.46 | 24.72 | 38066 | 25.36152358 | SP |
| 26 | 1.6217 | 6.7683639399 | 23.96 | 26.46 | 23.67 | 81624 | 24.94369325 | SP |
| 52 | 0.6417 | 2.57297514034 | 24.94 | 26.46 | 23.278 | 107433 | 24.78104499 | SP |
| 156 | 0.6417 | 2.57297514034 | 24.94 | 26.46 | 23.278 | 107433 | 24.78104499 | SP |
| 260 | 0.6417 | 2.57297514034 | 24.94 | 26.46 | 23.278 | 107433 | 24.78104499 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 25.5357 | -0.18 | -0.69 | 25.712 | 25.712 | 25.53 | 7926 |
| 1738884600 | 25.712 | -0.05 | -0.20 | 25.7634 | 25.78 | 25.69 | 16600 |
| 1738798200 | 25.7634 | 0.19 | 0.76 | 25.5701 | 25.7694 | 25.5701 | 3005 |
| 1738711800 | 25.5701 | 0.17 | 0.69 | 25.3959 | 25.61 | 25.3959 | 6860 |
| 1738625400 | 25.3959 | -0.2 | -0.76 | 25.5909 | 25.5909 | 25.205 | 22856 |
| 1738366200 | 25.5909 | -0.09 | -0.36 | 25.6824 | 25.7799 | 25.54 | 2932 |
| 1738279800 | 25.6824 | 0.14 | 0.54 | 25.5448 | 25.7399 | 25.5448 | 49414 |
| 1738193400 | 25.5448 | -0.04 | -0.15 | 25.5835 | 25.61 | 25.42 | 5645 |
| 1738107000 | 25.5835 | 0.05 | 0.21 | 25.53 | 25.61 | 25.5201 | 2879 |
| 1738020600 | 25.53 | -0.14 | -0.53 | 25.5 | 25.73 | 25.491 | 154833 |
| 1737761400 | 25.6666 | 0.01 | 0.05 | 25.6701 | 25.785 | 25.65 | 40424 |
| 1737675000 | 25.6528 | 0 | 0.00 | 25.6528 | 25.6528 | 25.6528 | 0 |
| 1737588600 | 25.6528 | -0.1 | -0.37 | 25.7491 | 25.7491 | 25.62 | 6378 |
| 1737502200 | 25.7491 | 0.27 | 1.04 | 25.4829 | 25.7491 | 25.4829 | 11284 |
| 1737156600 | 25.4829 | 0.06 | 0.25 | 25.59 | 25.59 | 25.43 | 5591 |
| 1737070200 | 25.4192 | 0.03 | 0.12 | 25.3877 | 25.4304 | 25.32 | 5481 |
| 1736983800 | 25.3877 | 0.29 | 1.16 | 25.43 | 25.4899 | 25.37 | 6960 |
| 1736897400 | 25.0954 | 0.14 | 0.56 | 24.9557 | 25.1386 | 24.952 | 18645 |
| 1736811000 | 24.9557 | 0.06 | 0.22 | 24.72 | 24.9557 | 24.72 | 3202 |
| 1736551800 | 24.8999 | -0.31 | -1.23 | 24.93 | 24.93 | 24.805 | 2830 |
| 1736379000 | 25.2098 | -0.06 | -0.25 | 25.2725 | 25.2725 | 25.0112 | 11399 |
| 1736292600 | 25.2725 | -0.11 | -0.43 | 25.43 | 25.43 | 25.2725 | 2361 |
| 1736206200 | 25.3815 | -0.02 | -0.07 | 25.4 | 25.53 | 25.3683 | 8114 |
| 1735947000 | 25.4 | 0.27 | 1.07 | 25.13 | 25.4 | 25.13 | 5200 |
| 1735860600 | 25.13 | -0.01 | -0.05 | 25.24 | 25.3 | 25.08 | 10584 |
| 1735687800 | 25.143 | -0 | -0.01 | 25.1461 | 25.26 | 25.1 | 41500 |
| 1735601400 | 25.1461 | -0.06 | -0.23 | 25.1 | 25.21 | 24.96 | 279509 |
| 1735342200 | 25.2052 | -0.26 | -1.01 | 25.463 | 25.463 | 25.1 | 2476 |
| 1735255800 | 25.463 | 0.16 | 0.62 | 25.3073 | 25.463 | 25.3073 | 670 |
| 1735077840 | 25.3073 | 0.14 | 0.54 | 25.1708 | 25.3073 | 25.1708 | 57687 |
| 1734996600 | 25.1708 | -0.03 | -0.12 | 25.16 | 25.1708 | 25.03 | 925771 |
| 1734737400 | 25.2001 | 0.12 | 0.46 | 24.94 | 25.32 | 24.94 | 13982 |
| 1734651000 | 25.085 | -0.05 | -0.20 | 25.1348 | 25.2219 | 25.07 | 4919 |
| 1734564600 | 25.1348 | -0.64 | -2.50 | 25.7789 | 25.84 | 25.0258 | 28054 |
| 1734478200 | 25.7789 | -0.14 | -0.53 | 25.917 | 25.917 | 25.74 | 18408 |
| 1734391800 | 25.917 | 0.1 | 0.38 | 25.78 | 25.9698 | 25.78 | 8588 |
| 1734132600 | 25.8186 | -0.1 | -0.40 | 25.9226 | 25.9226 | 25.8 | 11621 |
| 1734046200 | 25.9226 | -0.14 | -0.53 | 26.06 | 26.06 | 25.9001 | 6938 |
| 1733959800 | 26.06 | 0 | 0.00 | 26.0592 | 26.2 | 26.03 | 14971 |
| 1733873400 | 26.0592 | -0.04 | -0.15 | 26.0972 | 26.16 | 25.99 | 10654 |
| 1733787000 | 26.0972 | -0.08 | -0.29 | 26.22 | 26.26 | 26.09 | 7339 |
| 1733527800 | 26.1725 | 0.07 | 0.28 | 26.0999 | 26.2 | 26.0999 | 1178 |
| 1733441400 | 26.0999 | -0.17 | -0.64 | 26.268 | 26.268 | 26.0999 | 5127 |
| 1733355000 | 26.268 | 0.08 | 0.30 | 26.19 | 26.2999 | 26.16 | 11774 |
| 1733268600 | 26.19 | -0.06 | -0.23 | 26.3 | 26.3 | 26.16 | 30596 |
| 1733182200 | 26.25 | -0.01 | -0.04 | 26.26 | 26.33 | 26.222 | 9449 |
| 1732917840 | 26.26 | 0.02 | 0.08 | 26.2391 | 26.37 | 26.2391 | 317 |
| 1732750200 | 26.2391 | 0.01 | 0.03 | 26.23 | 26.31 | 26.19 | 58593 |
| 1732663800 | 26.23 | -0.04 | -0.15 | 26.27 | 26.28 | 26.15 | 16003 |
| 1732577400 | 26.27 | 0.15 | 0.56 | 26.1228 | 26.46 | 26.1228 | 3139 |
| 1732318200 | 26.1228 | 0.23 | 0.89 | 25.8916 | 26.1228 | 25.8916 | 5472 |
| 1732231800 | 25.8916 | 0.19 | 0.75 | 25.73 | 25.95 | 25.73 | 38405 |
| 1732145400 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.55 | 9675 |
| 1732059000 | 25.7 | 0.1 | 0.39 | 25.6 | 25.7 | 25.46 | 7658 |
| 1731972600 | 25.6 | 0.07 | 0.27 | 25.59 | 25.64 | 25.55 | 13707 |
| 1731713400 | 25.532 | -0.24 | -0.92 | 25.77 | 25.77 | 25.4911 | 992 |
| 1731627000 | 25.77 | -0.18 | -0.69 | 25.95 | 25.95 | 25.7 | 3576 |
| 1731540600 | 25.95 | -0.1 | -0.38 | 26.05 | 26.1475 | 25.93 | 6248 |
| 1731454200 | 26.05 | -0.16 | -0.61 | 26.21 | 26.27 | 26 | 18414 |
| 1731367800 | 26.21 | 0.12 | 0.46 | 26.14 | 26.29 | 26.14 | 2136705 |
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
