Premium
Innovator US Small Cap Power Buffer ETF July (KJUL)
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 | -0.1346 | -0.447094384747 | 30.1055 | 30.23 | 29.54 | 48233 | 30.11718246 | SP |
| 4 | 0.7609 | 2.60492981856 | 29.21 | 30.23 | 28.96 | 26027 | 29.97098142 | SP |
| 12 | 0.1009 | 0.337797120857 | 29.87 | 30.4074 | 28.96 | 28106 | 29.95008781 | SP |
| 26 | 2.0209 | 7.23041144902 | 27.95 | 30.4074 | 27.5038 | 21390 | 29.44795863 | SP |
| 52 | 3.3809 | 12.714930425 | 26.59 | 30.4074 | 26.49 | 24616 | 28.35374871 | SP |
| 156 | 4.8088 | 19.1112824446 | 25.1621 | 30.4074 | 22.64 | 31864 | 26.12469835 | SP |
| 260 | 6.6109 | 28.3000856164 | 23.36 | 30.4074 | 22.64 | 26147 | 26.07241298 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 29.9709 | -0.12 | -0.40 | 30.1 | 30.1076 | 29.92 | 28192 |
| 1738884600 | 30.09 | -0.09 | -0.29 | 30.1776 | 30.23 | 30.05 | 74129 |
| 1738798200 | 30.1776 | 0.2 | 0.66 | 29.98 | 30.19 | 29.98 | 132311 |
| 1738711800 | 29.98 | 0.18 | 0.60 | 29.8 | 30.03 | 29.8 | 21060 |
| 1738625400 | 29.8 | -0.18 | -0.60 | 29.55 | 29.92 | 29.54 | 7317 |
| 1738366200 | 29.981 | -0.12 | -0.41 | 30.1055 | 30.23 | 29.8805 | 6864 |
| 1738279800 | 30.1055 | 0.13 | 0.43 | 29.9774 | 30.2175 | 29.9774 | 15478 |
| 1738193400 | 29.9774 | 0.02 | 0.05 | 29.95 | 30.03 | 29.88 | 6237 |
| 1738107000 | 29.961 | 0.07 | 0.24 | 29.94 | 30.0399 | 29.87 | 20106 |
| 1738020600 | 29.89 | -0.18 | -0.61 | 30.0742 | 30.11 | 29.852 | 15394 |
| 1737761400 | 30.0742 | 0.04 | 0.12 | 30.05 | 30.1672 | 30.029 | 20513 |
| 1737675000 | 30.0388 | 0 | 0.00 | 30.0388 | 30.0388 | 30.0388 | 0 |
| 1737588600 | 30.0388 | -0.08 | -0.27 | 30.1194 | 30.1194 | 29.99 | 10120 |
| 1737502200 | 30.1194 | 0.3 | 0.99 | 29.91 | 30.13 | 29.9005 | 46041 |
| 1737156600 | 29.8237 | 0.11 | 0.38 | 29.89 | 29.89 | 29.77 | 10006 |
| 1737070200 | 29.71 | 0.05 | 0.17 | 29.67 | 29.8099 | 29.6408 | 22476 |
| 1736983800 | 29.66 | 0.31 | 1.06 | 29.73 | 29.7616 | 29.6 | 14199 |
| 1736897400 | 29.3499 | 0.14 | 0.48 | 29.3 | 29.42 | 29.225 | 18439 |
| 1736811000 | 29.21 | 0.06 | 0.21 | 28.96 | 29.21 | 28.96 | 14698 |
| 1736551800 | 29.15 | -0.33 | -1.12 | 29.21 | 29.2378 | 29.04 | 13616 |
| 1736379000 | 29.48 | -0.07 | -0.24 | 29.55 | 29.55 | 29.31 | 90115 |
| 1736292600 | 29.55 | -0.13 | -0.44 | 29.75 | 29.75 | 29.48 | 9151 |
| 1736206200 | 29.6797 | -0.01 | -0.05 | 29.73 | 29.8622 | 29.6797 | 6251 |
| 1735947000 | 29.6945 | 0.28 | 0.96 | 29.48 | 29.73 | 29.45 | 14750 |
| 1735860600 | 29.412 | -0.02 | -0.08 | 29.545 | 29.59 | 29.32 | 15307 |
| 1735687800 | 29.435 | 0.04 | 0.15 | 29.39 | 29.52 | 29.3655 | 6010 |
| 1735601400 | 29.39 | -0.06 | -0.22 | 29.35 | 29.4499 | 29.19 | 8895 |
| 1735342200 | 29.4548 | -0.25 | -0.85 | 29.708 | 29.708 | 29.335 | 6488 |
| 1735255800 | 29.708 | 0.16 | 0.55 | 29.5443 | 29.708 | 29.543 | 16802 |
| 1735077840 | 29.5443 | 0.19 | 0.66 | 29.35 | 29.55 | 29.35 | 12091 |
| 1734996600 | 29.35 | -0.03 | -0.10 | 29.38 | 29.39 | 29.26 | 18302 |
| 1734737400 | 29.38 | 0.16 | 0.55 | 29.22 | 29.5921 | 29.22 | 12167 |
| 1734651000 | 29.22 | -0.05 | -0.17 | 29.27 | 29.32 | 29.17 | 8177 |
| 1734564600 | 29.27 | -0.69 | -2.29 | 29.9557 | 30.0174 | 29.15 | 52709 |
| 1734478200 | 29.9557 | -0.13 | -0.42 | 30.0812 | 30.0812 | 29.8908 | 4575 |
| 1734391800 | 30.0812 | 0.04 | 0.14 | 29.98 | 30.122499 | 29.98 | 13181 |
| 1734132600 | 30.0395 | -0.02 | -0.08 | 30.0643 | 30.09 | 29.945 | 4874 |
| 1734046200 | 30.0643 | -0.17 | -0.56 | 30.2341 | 30.2341 | 30.0601 | 3768 |
| 1733959800 | 30.2341 | 0.08 | 0.26 | 30.1547 | 30.2997 | 30.1547 | 3659 |
| 1733873400 | 30.1547 | -0.06 | -0.19 | 30.22 | 30.25 | 30.11 | 48930 |
| 1733787000 | 30.212 | -0.06 | -0.21 | 30.2747 | 30.2899 | 30.21 | 4286 |
| 1733527800 | 30.2747 | 0.05 | 0.16 | 30.2261 | 30.32 | 30.2206 | 6936 |
| 1733441400 | 30.2261 | -0.06 | -0.21 | 30.28 | 30.28 | 30.17 | 13261 |
| 1733355000 | 30.29 | 0.01 | 0.03 | 30.28 | 30.38 | 30.2404 | 12040 |
| 1733268600 | 30.2818 | -0.06 | -0.19 | 30.3 | 30.3199 | 30.24 | 18836 |
| 1733182200 | 30.34 | 0.01 | 0.04 | 30.36 | 30.36 | 30.23 | 44426 |
| 1732917840 | 30.3267 | 0.07 | 0.22 | 30.2597 | 30.33 | 30.2597 | 1912 |
| 1732750200 | 30.2597 | 0.01 | 0.04 | 30.2474 | 30.4055 | 30.21 | 6154 |
| 1732663800 | 30.2474 | -0.03 | -0.11 | 30.28 | 30.32 | 30.2029 | 44475 |
| 1732577400 | 30.28 | 0.12 | 0.38 | 30.165 | 30.4074 | 30.165 | 42499 |
| 1732318200 | 30.165 | 0.19 | 0.64 | 29.9746 | 30.18 | 29.9746 | 366991 |
| 1732231800 | 29.9746 | 0.24 | 0.82 | 29.73 | 30.0294 | 29.73 | 17793 |
| 1732145400 | 29.73 | -0.02 | -0.07 | 29.75 | 29.75 | 29.65 | 27513 |
| 1732059000 | 29.75 | 0.04 | 0.14 | 29.57 | 29.78 | 29.56 | 47805 |
| 1731972600 | 29.7093 | 0.08 | 0.27 | 29.63 | 29.7586 | 29.63 | 4034 |
| 1731713400 | 29.63 | -0.18 | -0.60 | 29.87 | 29.87 | 29.57 | 35659 |
| 1731627000 | 29.81 | -0.19 | -0.62 | 29.9952 | 30.09 | 29.81 | 17105 |
| 1731540600 | 29.9952 | -0.08 | -0.25 | 30.0706 | 30.182 | 29.9701 | 2419 |
| 1731454200 | 30.0706 | -0.2 | -0.67 | 30.15 | 30.26 | 30.0706 | 4252 |
| 1731367800 | 30.272 | 0.16 | 0.54 | 30.11 | 30.272 | 30.11 | 6031 |
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
