Premium
Impact Shares Naacp Minority Empowerment ETF (NACP)
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 | 0.79 | 1.87826913932 | 42.06 | 43.03 | 42.06 | 3125 | 42.81039265 | SP |
| 4 | 2.26 | 5.56787386056 | 40.59 | 43.23 | 40.59 | 3337 | 42.15714655 | SP |
| 12 | 0.6 | 1.4201183432 | 42.25 | 43.49 | 40.59 | 3443 | 42.18894945 | SP |
| 26 | 4.46 | 11.6176087523 | 38.39 | 43.49 | 38.22 | 3198 | 41.52277781 | SP |
| 52 | 6.36 | 17.4294327213 | 36.49 | 43.49 | 35.99 | 3138 | 39.83489093 | SP |
| 156 | 9.27 | 27.6057176891 | 33.58 | 43.49 | 25.29 | 3353 | 33.48139068 | SP |
| 260 | 18.44 | 75.5428103236 | 24.41 | 43.49 | 17.03 | 3714 | 31.49933196 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 42.6516 | -0.27 | -0.64 | 42.98 | 43.03 | 42.64 | 1546 |
| 1738884600 | 42.9248 | -0.01 | -0.01 | 42.97 | 42.97 | 42.78 | 1629 |
| 1738798200 | 42.93 | -0.03 | -0.07 | 42.76 | 42.93 | 42.7 | 1783 |
| 1738711800 | 42.96 | 0.27 | 0.64 | 42.58 | 42.9914 | 42.58 | 4236 |
| 1738625400 | 42.6879 | -0.22 | -0.52 | 42.06 | 42.83 | 42.06 | 6432 |
| 1738366200 | 42.91 | -0.17 | -0.40 | 43.23 | 43.23 | 42.91 | 579 |
| 1738279800 | 43.0838 | 0.43 | 1.00 | 42.89 | 43.0838 | 42.89 | 567 |
| 1738193400 | 42.6562 | -0.17 | -0.39 | 42.72 | 42.72 | 42.54 | 1958 |
| 1738107000 | 42.8227 | 0.23 | 0.55 | 42.62 | 42.83 | 42.58 | 1089 |
| 1738020600 | 42.59 | -0.29 | -0.67 | 42.26 | 42.59 | 42.26 | 4097 |
| 1737761400 | 42.8762 | 0.17 | 0.39 | 42.95 | 43.01 | 42.8762 | 809 |
| 1737675000 | 42.71 | 0 | 0.00 | 42.71 | 42.71 | 42.71 | 0 |
| 1737588600 | 42.71 | 0.12 | 0.28 | 42.68 | 42.83 | 42.642 | 7849 |
| 1737502200 | 42.59 | 0.38 | 0.90 | 42.41 | 42.59 | 42.34 | 3358 |
| 1737156600 | 42.2081 | 0.42 | 1.00 | 42.2 | 42.34 | 42.16 | 1793 |
| 1737070200 | 41.79 | -0.06 | -0.14 | 41.88 | 41.88 | 41.741 | 6005 |
| 1736983800 | 41.8476 | 0.86 | 2.09 | 41.56 | 41.8476 | 41.56 | 1136 |
| 1736897400 | 40.9907 | 0.06 | 0.15 | 41.15 | 41.15 | 40.79 | 1607 |
| 1736811000 | 40.93 | 0.02 | 0.06 | 40.59 | 40.9899 | 40.59 | 13592 |
| 1736551800 | 40.9072 | -0.53 | -1.27 | 41.21 | 41.21 | 40.89 | 2462 |
| 1736379000 | 41.4334 | -0.04 | -0.10 | 41.47 | 41.47 | 41.26 | 1772 |
| 1736292600 | 41.476 | -0.28 | -0.67 | 41.95 | 41.95 | 41.4 | 5202 |
| 1736206200 | 41.7575 | 0.27 | 0.66 | 41.84 | 42.02 | 41.7575 | 1080 |
| 1735947000 | 41.4834 | 0.6 | 1.48 | 41.09 | 41.4999 | 41.09 | 1577 |
| 1735860600 | 40.88 | 0 | 0.00 | 41.09 | 41.09 | 40.645 | 5618 |
| 1735687800 | 40.8782 | -0.26 | -0.63 | 41.22 | 41.22 | 40.8782 | 813 |
| 1735601400 | 41.1381 | -0.38 | -0.91 | 41.08 | 41.3 | 40.8263 | 25579 |
| 1735342200 | 41.5158 | -0.47 | -1.13 | 41.72 | 41.72 | 41.5158 | 4838 |
| 1735255800 | 41.9901 | -0.86 | -2.00 | 41.8 | 41.9901 | 41.8 | 2776 |
| 1735077840 | 42.8487 | 0.4 | 0.95 | 42.54 | 42.8487 | 42.54 | 560 |
| 1734996600 | 42.447 | 0.32 | 0.76 | 42.13 | 42.447 | 41.99 | 2277 |
| 1734737400 | 42.1281 | 0.18 | 0.42 | 41.55 | 42.4447 | 41.55 | 849 |
| 1734651000 | 41.95 | -0.02 | -0.04 | 42.24 | 42.24 | 41.9 | 12057 |
| 1734564600 | 41.9671 | -1.21 | -2.80 | 43.14 | 43.14 | 41.9671 | 909 |
| 1734478200 | 43.1756 | -0.03 | -0.07 | 43.1 | 43.1756 | 43.1 | 663 |
| 1734391800 | 43.2063 | 0.16 | 0.37 | 43.15 | 43.28 | 43.1388 | 2807 |
| 1734132600 | 43.0454 | -0.22 | -0.52 | 43.28 | 43.28 | 42.98 | 656 |
| 1734046200 | 43.27 | -0.19 | -0.44 | 43.44 | 43.45 | 43.25 | 3221 |
| 1733959800 | 43.46 | 0.32 | 0.74 | 43.28 | 43.46 | 43.28 | 6521 |
| 1733873400 | 43.14 | -0 | -0.01 | 43.29 | 43.3092 | 43.14 | 1780 |
| 1733787000 | 43.1445 | -0.24 | -0.55 | 43.36 | 43.3941 | 43.1445 | 1305 |
| 1733527800 | 43.384 | 0.12 | 0.29 | 43.34 | 43.3872 | 43.31 | 975 |
| 1733441400 | 43.26 | -0.16 | -0.36 | 43.49 | 43.49 | 43.24 | 12117 |
| 1733355000 | 43.4184 | 0.21 | 0.49 | 43.31 | 43.4184 | 43.28 | 6559 |
| 1733268600 | 43.2073 | -0.07 | -0.16 | 43.28 | 43.28 | 43.1775 | 505 |
| 1733182200 | 43.2782 | 0.13 | 0.30 | 43.27 | 43.31 | 43.2598 | 1537 |
| 1732917840 | 43.149 | 0.27 | 0.64 | 42.96 | 43.15 | 42.96 | 920 |
| 1732750200 | 42.8759 | -0.24 | -0.55 | 43.08 | 43.08 | 42.8759 | 1281 |
| 1732663800 | 43.1121 | 0.13 | 0.31 | 43.04 | 43.1121 | 42.988 | 3127 |
| 1732577400 | 42.98 | 0.26 | 0.61 | 43.01 | 43.03 | 42.9 | 2080 |
| 1732318200 | 42.72 | 0.1 | 0.24 | 42.6 | 42.72 | 42.5757 | 1080 |
| 1732231800 | 42.6171 | 0.2 | 0.46 | 42.52 | 42.64 | 42.29 | 2075 |
| 1732145400 | 42.42 | -0.07 | -0.16 | 42.55 | 42.55 | 42.11 | 2161 |
| 1732059000 | 42.49 | 0.21 | 0.51 | 42.04 | 42.49 | 42.04 | 4717 |
| 1731972600 | 42.2764 | 0.18 | 0.43 | 42.25 | 42.2764 | 42.09 | 1405 |
| 1731713400 | 42.0952 | -0.5 | -1.16 | 42.39 | 42.39 | 42.035 | 4992 |
| 1731627000 | 42.5904 | -0.26 | -0.61 | 42.89 | 42.89 | 42.57 | 1803 |
| 1731540600 | 42.8522 | 0.03 | 0.08 | 42.84 | 43.01 | 42.71 | 7518 |
| 1731454200 | 42.8179 | -0.19 | -0.43 | 42.97 | 42.97 | 42.8179 | 556 |
| 1731367800 | 43.0034 | 0.01 | 0.03 | 43.18 | 43.18 | 43.0034 | 1082 |
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
