Premium
VanEck Mortgage REIT Income ETF (MORT)
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 | -0.15 | -1.47783251232 | 10.15 | 10.25 | 9.965 | 540714 | 10.10581463 | SP |
| 4 | -0.03 | -0.299102691924 | 10.03 | 10.25 | 9.855 | 728551 | 10.05649553 | SP |
| 12 | 0.06 | 0.603621730382 | 9.94 | 10.68 | 9.7 | 844012 | 10.20875779 | SP |
| 26 | -0.88 | -8.08823529412 | 10.88 | 11.4401 | 9.7 | 1287035 | 10.51757334 | SP |
| 52 | -0.32 | -3.1007751938 | 10.32 | 11.4401 | 9.7 | 947456 | 10.55544382 | SP |
| 156 | -1.75 | -14.8936170213 | 11.75 | 12.555 | 8.805 | 511424 | 10.72575543 | SP |
| 260 | -9.97 | -49.924887331 | 19.97 | 20.32 | 8.805 | 359586 | 11.30755036 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 10.08 | 0.05 | 0.50 | 10.11 | 10.115 | 10.05 | 565168 |
| 1781735400 | 10.03 | -0.19 | -1.86 | 10.2 | 10.21 | 9.965 | 545503 |
| 1781649000 | 10.22 | 0.11 | 1.09 | 10.14 | 10.25 | 10.14 | 468572 |
| 1781562600 | 10.11 | 0.01 | 0.10 | 10.15 | 10.2402 | 10.085 | 583614 |
| 1781303400 | 10.1 | 0.04 | 0.40 | 10.1 | 10.13 | 10.065 | 533148 |
| 1781217000 | 10.06 | 0.07 | 0.70 | 10.06 | 10.11 | 9.99 | 1246570 |
| 1781130600 | 9.99 | -0.1 | -0.99 | 10.09 | 10.11 | 9.975 | 1068705 |
| 1781044200 | 10.09 | 0.23 | 2.33 | 9.93 | 10.1 | 9.93 | 1088333 |
| 1780957800 | 9.86 | -0.14 | -1.40 | 10.03 | 10.07 | 9.855 | 879564 |
| 1780698600 | 10 | -0.06 | -0.60 | 10.03 | 10.07 | 9.97 | 588990 |
| 1780612200 | 10.06 | 0.13 | 1.31 | 9.99 | 10.11 | 9.99 | 958968 |
| 1780525800 | 9.93 | -0.13 | -1.29 | 10.01 | 10.04 | 9.9 | 738603 |
| 1780439400 | 10.06 | 0.03 | 0.30 | 10.03 | 10.125 | 10.02 | 497414 |
| 1780353000 | 10.03 | -0.13 | -1.28 | 10.09 | 10.13 | 10.01 | 692182 |
| 1780093800 | 10.16 | 0.02 | 0.20 | 10.13 | 10.185 | 10.11 | 613106 |
| 1780007400 | 10.14 | -0.01 | -0.10 | 10.13 | 10.16 | 10.09 | 718020 |
| 1779921000 | 10.15 | 0.06 | 0.59 | 10.11 | 10.215 | 10.11 | 754094 |
| 1779834600 | 10.09 | 0.08 | 0.80 | 10.03 | 10.105 | 10.01 | 573366 |
| 1779489000 | 10.01 | -0.05 | -0.50 | 10.09 | 10.11 | 9.98 | 640334 |
| 1779402600 | 10.06 | 0.04 | 0.40 | 9.98 | 10.0858 | 9.9 | 817015 |
| 1779316200 | 10.02 | 0.11 | 1.11 | 9.93 | 10.05 | 9.865 | 958544 |
| 1779229800 | 9.91 | -0.11 | -1.10 | 9.96 | 10.01 | 9.8701 | 916030 |
| 1779143400 | 10.02 | 0 | 0.00 | 10.04 | 10.125 | 10.01 | 673702 |
| 1778884200 | 10.02 | -0.15 | -1.47 | 10.09 | 10.1 | 9.99 | 627476 |
| 1778797800 | 10.17 | -0.02 | -0.20 | 10.25 | 10.27 | 10.16 | 585293 |
| 1778711400 | 10.19 | -0.07 | -0.68 | 10.205 | 10.2451 | 10.1601 | 973065 |
| 1778625000 | 10.26 | -0.07 | -0.68 | 10.31 | 10.34 | 10.235 | 630249 |
| 1778538600 | 10.33 | -0.17 | -1.62 | 10.48 | 10.48 | 10.32 | 1039870 |
| 1778279400 | 10.5 | 0.01 | 0.10 | 10.47 | 10.53 | 10.4 | 515422 |
| 1778193000 | 10.49 | -0.06 | -0.57 | 10.55 | 10.55 | 10.43 | 748337 |
| 1778106600 | 10.55 | 0.07 | 0.67 | 10.55 | 10.58 | 10.5 | 664184 |
| 1778020200 | 10.48 | 0.04 | 0.38 | 10.45 | 10.515787 | 10.41 | 820174 |
| 1777933800 | 10.44 | -0.19 | -1.79 | 10.57 | 10.5774 | 10.42 | 444553 |
| 1777674600 | 10.63 | 0.05 | 0.47 | 10.61 | 10.675 | 10.555 | 454779 |
| 1777588200 | 10.58 | 0.14 | 1.34 | 10.48 | 10.655 | 10.46941 | 642917 |
| 1777501800 | 10.44 | -0.17 | -1.60 | 10.59 | 10.595 | 10.395 | 357688 |
| 1777415400 | 10.61 | -0.01 | -0.09 | 10.64 | 10.68 | 10.58 | 370191 |
| 1777329000 | 10.62 | 0.04 | 0.38 | 10.58 | 10.66 | 10.58 | 532644 |
| 1777069800 | 10.58 | 0.11 | 1.05 | 10.45 | 10.6 | 10.44 | 1335520 |
| 1776983400 | 10.47 | -0.07 | -0.66 | 10.53 | 10.555 | 10.42 | 872774 |
| 1776897000 | 10.54 | 0.02 | 0.19 | 10.59 | 10.63 | 10.5 | 927845 |
| 1776810600 | 10.52 | -0.01 | -0.09 | 10.55 | 10.66 | 10.465 | 785566 |
| 1776724200 | 10.53 | -0.04 | -0.38 | 10.47 | 10.53 | 10.39 | 877680 |
| 1776465000 | 10.57 | 0.24 | 2.32 | 10.43 | 10.59 | 10.4 | 842383 |
| 1776378600 | 10.33 | -0.2 | -1.90 | 10.49 | 10.5 | 10.305 | 993964 |
| 1776292200 | 10.53 | 0.1 | 0.96 | 10.46 | 10.53 | 10.38 | 750209 |
| 1776205800 | 10.43 | 0.08 | 0.77 | 10.37 | 10.44 | 10.37 | 792277 |
| 1776119400 | 10.35 | 0.08 | 0.78 | 10.22 | 10.355 | 10.155 | 1157660 |
| 1775860200 | 10.27 | 0.01 | 0.10 | 10.28 | 10.29 | 10.21 | 853109 |
| 1775773800 | 10.26 | 0.1 | 0.98 | 10.12 | 10.3 | 10.12 | 1449187 |
| 1775687400 | 10.16 | 0.23 | 2.32 | 10.15 | 10.18 | 10.0801 | 2145653 |
| 1775601000 | 9.93 | -0.08 | -0.80 | 9.99 | 10.03 | 9.892 | 917338 |
| 1775514600 | 10.01 | 0.04 | 0.40 | 9.94 | 10.0699 | 9.94 | 1129656 |
| 1775169000 | 9.97 | 0.12 | 1.22 | 9.72 | 9.97 | 9.7 | 1557221 |
| 1775082600 | 9.85 | -0.41 | -4.00 | 9.9 | 9.95 | 9.845 | 1416731 |
| 1774996200 | 10.26 | 0.27 | 2.70 | 10.12 | 10.265 | 10.05 | 1552320 |
| 1774909800 | 9.99 | 0.16 | 1.63 | 9.94 | 10.085 | 9.85 | 1225226 |
| 1774650600 | 9.83 | -0.18 | -1.80 | 9.96 | 9.962 | 9.785 | 1783181 |
| 1774564200 | 10.01 | -0.11 | -1.09 | 10.07 | 10.1201 | 9.99 | 1126078 |
| 1774477800 | 10.12 | 0.16 | 1.61 | 10.07 | 10.18 | 10.04 | 1343310 |
| 1774391400 | 9.96 | -0.03 | -0.30 | 9.97 | 10.0711 | 9.89 | 1014443 |
| 1774305000 | 9.99 | 0.2 | 2.04 | 9.93 | 10.105 | 9.875 | 3704571 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
