Premium
Innovator US Small Cap Power Buffer ETF September (KSEP)
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 | 0.241 | 0.931580981832 | 25.87 | 26.34 | 25.79 | 4036 | 26.09321042 | SP |
| 4 | 0.632 | 2.48047411594 | 25.479 | 26.34 | 25.35 | 5808 | 25.98626477 | SP |
| 12 | 0.1199 | 0.461311756717 | 25.9911 | 26.74 | 25.35 | 5110 | 26.25526212 | SP |
| 26 | 0.831 | 3.2871835443 | 25.28 | 26.74 | 24.43 | 10658 | 25.4686049 | SP |
| 52 | 0.831 | 3.2871835443 | 25.28 | 26.74 | 24.43 | 10658 | 25.4686049 | SP |
| 156 | 0.831 | 3.2871835443 | 25.28 | 26.74 | 24.43 | 10658 | 25.4686049 | SP |
| 260 | 0.831 | 3.2871835443 | 25.28 | 26.74 | 24.43 | 10658 | 25.4686049 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 26.111 | -0.17 | -0.65 | 26.2825 | 26.2825 | 26.07 | 100 |
| 1738884600 | 26.2825 | -0.04 | -0.14 | 26.3196 | 26.34 | 26.24 | 6349 |
| 1738798200 | 26.3196 | 0.13 | 0.51 | 26.185 | 26.3196 | 26.185 | 200 |
| 1738711800 | 26.185 | 0.2 | 0.78 | 25.9825 | 26.185 | 25.9825 | 200 |
| 1738625400 | 25.9825 | -0.18 | -0.68 | 25.87 | 26.01 | 25.79 | 532 |
| 1738366200 | 26.1593 | -0.09 | -0.33 | 26.245 | 26.3 | 26.1593 | 300 |
| 1738279800 | 26.245 | 0.12 | 0.46 | 26.1254 | 26.29 | 26.1254 | 11405 |
| 1738193400 | 26.1254 | -0.03 | -0.13 | 26.1589 | 26.1589 | 26.0201 | 3712 |
| 1738107000 | 26.1589 | 0.07 | 0.28 | 26.0855 | 26.1589 | 26.0855 | 650 |
| 1738020600 | 26.0855 | -0.15 | -0.57 | 26.2353 | 26.2353 | 26.02 | 108 |
| 1737761400 | 26.2353 | 0.03 | 0.12 | 26.255 | 26.27 | 26.21 | 1236 |
| 1737675000 | 26.2038 | 0 | 0.00 | 26.2038 | 26.2038 | 26.2038 | 0 |
| 1737588600 | 26.2038 | -0.07 | -0.25 | 26.27 | 26.27 | 26.1983 | 3068 |
| 1737502200 | 26.27 | 0.25 | 0.95 | 26.12 | 26.27 | 26.12 | 1159 |
| 1737156600 | 26.0215 | 0.03 | 0.13 | 25.9886 | 26.0215 | 25.9886 | 0 |
| 1737070200 | 25.9886 | 0.04 | 0.16 | 25.948 | 25.9886 | 25.87 | 19253 |
| 1736983800 | 25.948 | 0.28 | 1.08 | 25.6695 | 25.955 | 25.6695 | 31586 |
| 1736897400 | 25.6695 | 0.2 | 0.78 | 25.4701 | 25.6695 | 25.4701 | 991 |
| 1736811000 | 25.4701 | -0.01 | -0.03 | 25.479 | 25.479 | 25.35 | 10901 |
| 1736551800 | 25.479 | -0.3 | -1.15 | 25.7752 | 25.7752 | 25.43 | 901 |
| 1736379000 | 25.7752 | -0.05 | -0.20 | 25.8272 | 25.8272 | 25.7337 | 133 |
| 1736292600 | 25.8272 | -0.11 | -0.43 | 25.9384 | 25.9384 | 25.76 | 2150 |
| 1736206200 | 25.9384 | -0.01 | -0.03 | 25.9451 | 26.045 | 25.9384 | 186 |
| 1735947000 | 25.9451 | 0.23 | 0.88 | 25.7184 | 25.9451 | 25.7184 | 1221 |
| 1735860600 | 25.7184 | 0.02 | 0.09 | 25.6956 | 25.8 | 25.62 | 5912 |
| 1735687800 | 25.6956 | -0.01 | -0.03 | 25.7039 | 25.7039 | 25.68 | 5597 |
| 1735601400 | 25.7039 | -0.05 | -0.20 | 25.7546 | 25.7546 | 25.65 | 980 |
| 1735342200 | 25.7546 | -0.23 | -0.88 | 25.9842 | 25.9842 | 25.7546 | 0 |
| 1735255800 | 25.9842 | 0.16 | 0.61 | 25.8263 | 25.9842 | 25.81 | 442 |
| 1735077840 | 25.8263 | 0.13 | 0.51 | 25.6946 | 25.8263 | 25.6946 | 300 |
| 1734996600 | 25.6946 | -0.03 | -0.10 | 25.7212 | 25.7212 | 25.62 | 1702 |
| 1734737400 | 25.7212 | 0.13 | 0.51 | 25.5911 | 25.768 | 25.5911 | 1127 |
| 1734651000 | 25.5911 | -0.05 | -0.18 | 25.81 | 25.81 | 25.55 | 3184 |
| 1734564600 | 25.6379 | -0.6 | -2.28 | 26.2351 | 26.2351 | 25.6379 | 0 |
| 1734478200 | 26.2351 | -0.12 | -0.46 | 26.3558 | 26.3558 | 26.2 | 4369 |
| 1734391800 | 26.3558 | 0.08 | 0.32 | 26.2722 | 26.3558 | 26.2722 | 880 |
| 1734132600 | 26.2722 | -0.08 | -0.31 | 26.355 | 26.355 | 26.2216 | 300 |
| 1734046200 | 26.355 | -0.17 | -0.64 | 26.5254 | 26.5254 | 26.34 | 2022 |
| 1733959800 | 26.5254 | 0.08 | 0.30 | 26.4452 | 26.58 | 26.4452 | 463 |
| 1733873400 | 26.4452 | -0.06 | -0.24 | 26.5086 | 26.5086 | 26.4452 | 716 |
| 1733787000 | 26.5086 | -0.07 | -0.26 | 26.5767 | 26.5767 | 26.48 | 2450 |
| 1733527800 | 26.5767 | 0.07 | 0.28 | 26.5021 | 26.5767 | 26.5 | 859 |
| 1733441400 | 26.5021 | -0.15 | -0.55 | 26.6489 | 26.6489 | 26.47 | 78465 |
| 1733355000 | 26.6489 | 0.07 | 0.26 | 26.579 | 26.6489 | 26.53 | 5796 |
| 1733268600 | 26.579 | -0.08 | -0.30 | 26.66 | 26.66 | 26.55 | 2832 |
| 1733182200 | 26.66 | 0.01 | 0.03 | 26.6529 | 26.67 | 26.56 | 24341 |
| 1732917840 | 26.6529 | 0.05 | 0.20 | 26.601 | 26.6529 | 26.601 | 1917 |
| 1732750200 | 26.601 | 0.02 | 0.07 | 26.5816 | 26.62 | 26.54 | 2110 |
| 1732663800 | 26.5816 | -0.09 | -0.34 | 26.6719 | 26.6719 | 26.5816 | 40 |
| 1732577400 | 26.6719 | 0.16 | 0.60 | 26.5126 | 26.74 | 26.5126 | 14414 |
| 1732318200 | 26.5126 | 0.2 | 0.77 | 26.39 | 26.5126 | 26.35 | 1212 |
| 1732231800 | 26.3098 | 0.2 | 0.78 | 26.1067 | 26.33 | 26.1067 | 962 |
| 1732145400 | 26.1067 | -0 | -0.01 | 26.1091 | 26.1091 | 26.0219 | 1300 |
| 1732059000 | 26.1091 | 0.09 | 0.34 | 25.8 | 26.1091 | 25.8 | 462 |
| 1731972600 | 26.02 | 0.03 | 0.11 | 25.9911 | 26.0799 | 25.9911 | 1644 |
| 1731713400 | 25.9911 | -0.17 | -0.64 | 26.1595 | 26.1595 | 25.9911 | 660 |
| 1731627000 | 26.1595 | -0.17 | -0.65 | 26.3305 | 26.3305 | 26.15 | 4717 |
| 1731540600 | 26.3305 | -0.07 | -0.26 | 26.4002 | 26.47 | 26.3305 | 3193 |
| 1731454200 | 26.4002 | -0.21 | -0.78 | 26.608 | 26.608 | 26.37 | 10884 |
| 1731367800 | 26.608 | 0.15 | 0.55 | 26.4613 | 26.608 | 26.4613 | 6358 |
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
