Premium
KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
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 | -0.62 | -2.0694259012 | 29.96 | 30.16 | 29.32 | 76800 | 29.81352419 | SP |
| 4 | -0.32 | -1.07889413351 | 29.66 | 30.19 | 29.0501 | 87266 | 29.66515733 | SP |
| 12 | -0.23 | -0.777815353399 | 29.57 | 30.19 | 28.7501 | 129499 | 29.44106617 | SP |
| 26 | -0.64 | -2.13475650434 | 29.98 | 31.4 | 28.3265 | 120148 | 29.61164523 | SP |
| 52 | -2.97 | -9.1922005571 | 32.31 | 32.99 | 28.05 | 113968 | 29.81067279 | SP |
| 156 | 0.92 | 3.23715693174 | 28.42 | 40.46 | 26.49 | 100291 | 32.02408337 | SP |
| 260 | 4.33 | 17.3130747701 | 25.01 | 40.46 | 25.01 | 79346 | 32.01819999 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 29.34 | -0.23 | -0.76 | 29.48 | 29.48 | 29.29 | 75165 |
| 1726785000 | 29.565 | -0.05 | -0.15 | 29.42 | 29.565 | 29.42 | 98862 |
| 1726698600 | 29.61 | -0.26 | -0.87 | 29.78 | 29.86 | 29.565 | 47486 |
| 1726612200 | 29.87 | -0.24 | -0.80 | 29.89 | 29.9599 | 29.78 | 91803 |
| 1726525800 | 30.11 | 0.18 | 0.60 | 29.97 | 30.16 | 29.97 | 67009 |
| 1726266600 | 29.93 | 0.05 | 0.17 | 29.96 | 30.05 | 29.82 | 78840 |
| 1726180200 | 29.88 | -0.16 | -0.53 | 30.01 | 30.01 | 29.7695 | 130880 |
| 1726093800 | 30.04 | -0.11 | -0.36 | 30 | 30.19 | 29.95 | 90298 |
| 1726007400 | 30.15 | 0.4 | 1.34 | 29.91 | 30.1595 | 29.79 | 94942 |
| 1725921000 | 29.75 | -0.01 | -0.03 | 29.8 | 29.85 | 29.7001 | 104859 |
| 1725661800 | 29.76 | 0.12 | 0.40 | 29.75 | 29.85 | 29.3681 | 202262 |
| 1725575400 | 29.64 | 0.13 | 0.44 | 29.5 | 29.65 | 29.4 | 53268 |
| 1725489000 | 29.51 | 0.24 | 0.82 | 29.38 | 29.51 | 29.32 | 91057 |
| 1725402600 | 29.27 | 0.15 | 0.52 | 29.29 | 29.39 | 29.1377 | 223333 |
| 1725057000 | 29.12 | -0.05 | -0.17 | 29.18 | 29.23 | 29.0501 | 53674 |
| 1724970600 | 29.17 | -0.2 | -0.68 | 29.3 | 29.3 | 29.1 | 48972 |
| 1724884200 | 29.37 | 0.01 | 0.03 | 29.36 | 29.4285 | 29.3394 | 20607 |
| 1724797800 | 29.36 | -0.1 | -0.34 | 29.39 | 29.39 | 29.23 | 61895 |
| 1724711400 | 29.46 | -0.18 | -0.61 | 29.45 | 29.4993 | 29.39 | 46586 |
| 1724452200 | 29.64 | -0.05 | -0.17 | 29.66 | 29.66 | 29.55 | 51418 |
| 1724365800 | 29.69 | -0.02 | -0.07 | 29.71 | 29.71 | 29.5701 | 39969 |
| 1724279400 | 29.71 | 0.12 | 0.41 | 29.6 | 29.74 | 29.55 | 24247 |
| 1724193000 | 29.59 | 0.15 | 0.51 | 29.55 | 29.61 | 29.4387 | 79348 |
| 1724106600 | 29.44 | 0.07 | 0.24 | 29.35 | 29.5097 | 29.2876 | 61715 |
| 1723847400 | 29.37 | 0.08 | 0.27 | 29.29 | 29.52 | 29.29 | 152090 |
| 1723761000 | 29.29 | 0.06 | 0.21 | 29.23 | 29.3499 | 29.0601 | 61891 |
| 1723674600 | 29.23 | -0.01 | -0.03 | 29.26 | 29.2899 | 29.1519 | 76213 |
| 1723588200 | 29.24 | 0.22 | 0.76 | 29.16 | 29.3199 | 29.12 | 126583 |
| 1723501800 | 29.02 | 0.07 | 0.24 | 28.86 | 29.2399 | 28.86 | 169325 |
| 1723242600 | 28.95 | 0.11 | 0.38 | 28.95 | 29.045 | 28.82 | 74525 |
| 1723156200 | 28.84 | 0.02 | 0.07 | 28.94 | 28.99 | 28.7501 | 50339 |
| 1723069800 | 28.82 | -0.14 | -0.48 | 28.92 | 29.0191 | 28.82 | 50534 |
| 1722983400 | 28.96 | -0.13 | -0.45 | 29.09 | 29.09 | 28.8581 | 142954 |
| 1722897000 | 29.09 | -0.35 | -1.19 | 29.14 | 29.1799 | 29 | 73773 |
| 1722637800 | 29.44 | -0.33 | -1.11 | 29.63 | 29.63 | 29.31 | 337112 |
| 1722551400 | 29.77 | 0.05 | 0.17 | 29.63 | 29.7997 | 29.58 | 37984 |
| 1722465000 | 29.72 | 0.07 | 0.24 | 29.51 | 29.74 | 29.51 | 189168 |
| 1722378600 | 29.65 | -0.06 | -0.20 | 29.63 | 29.7 | 29.5487 | 71603 |
| 1722292200 | 29.71 | -0.01 | -0.03 | 29.69 | 29.73 | 29.5 | 65234 |
| 1722033000 | 29.72 | 0.23 | 0.78 | 29.5 | 29.72 | 29.5 | 74733 |
| 1721946600 | 29.49 | -0.04 | -0.14 | 29.45 | 29.49 | 29.3061 | 74728 |
| 1721860200 | 29.53 | -0.03 | -0.10 | 29.65 | 29.67 | 29.4376 | 45588 |
| 1721773800 | 29.56 | 0.01 | 0.03 | 29.62 | 29.62 | 29.4368 | 125771 |
| 1721687400 | 29.55 | -0.19 | -0.64 | 29.6 | 29.6999 | 29.53 | 81638 |
| 1721428200 | 29.74 | -0.17 | -0.57 | 29.9 | 29.9588 | 29.74 | 82583 |
| 1721341800 | 29.91 | -0.05 | -0.17 | 29.9 | 30.03 | 29.86 | 53003 |
| 1721255400 | 29.96 | -0.03 | -0.10 | 30 | 30.042 | 29.81 | 72617 |
| 1721169000 | 29.99 | 0 | 0.00 | 29.97 | 29.9983 | 29.91 | 66317 |
| 1721082600 | 29.99 | 0.23 | 0.79 | 29.85 | 30 | 29.8105 | 50710 |
| 1720823400 | 29.755 | 0.05 | 0.19 | 29.9 | 29.96 | 29.72 | 130075 |
| 1720737000 | 29.7 | -0.1 | -0.34 | 29.54 | 29.76 | 29.54 | 42307 |
| 1720650600 | 29.8 | 0.2 | 0.68 | 29.63 | 29.84 | 29.6 | 56571 |
| 1720564200 | 29.6 | 0.01 | 0.03 | 29.6 | 29.78 | 29.5001 | 67760 |
| 1720477800 | 29.59 | 0.12 | 0.41 | 29.5 | 29.69 | 29.5 | 82092 |
| 1720218600 | 29.47 | 0.22 | 0.75 | 29.48 | 29.5599 | 29.26 | 74479 |
| 1720040640 | 29.25 | -0.01 | -0.03 | 29.23 | 29.45 | 29.19 | 36938 |
| 1719959400 | 29.26 | -0.06 | -0.20 | 29.21 | 29.32 | 29.17 | 2467421 |
| 1719873000 | 29.32 | 0.38 | 1.30 | 29.57 | 29.57 | 29.21 | 153427 |
| 1719613800 | 28.944 | 0 | 0.00 | 28.944 | 28.944 | 28.944 | 0 |
| 1719527400 | 28.944 | -0.03 | -0.09 | 28.99 | 28.99 | 28.8528 | 113533 |
| 1719441000 | 28.97 | 0.15 | 0.52 | 29.01 | 29.01 | 28.837 | 65016 |
| 1719354600 | 28.82 | 0.21 | 0.73 | 28.62 | 28.823 | 28.62 | 28428 |
| 1719268200 | 28.61 | -0.24 | -0.83 | 28.85 | 28.851 | 28.6001 | 65410 |
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
