Premium
Unusual Whales Subversive Democratic Trading ETF (NANC)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -2.30788739538 | 39.43 | 39.43 | 38.23 | 40667 | 38.72780716 | SP |
| 4 | -2.19 | -5.37951363301 | 40.71 | 40.79 | 38.23 | 52663 | 39.53727093 | SP |
| 12 | 0.69 | 1.82394924663 | 37.83 | 40.79 | 37.445 | 54041 | 39.19771159 | SP |
| 26 | 1.99 | 5.4475773337 | 36.53 | 40.79 | 32.55 | 63425 | 37.36399173 | SP |
| 52 | 8.53 | 28.4428142714 | 29.99 | 40.79 | 29.66 | 56335 | 36.03120325 | SP |
| 156 | 13.5 | 53.9568345324 | 25.02 | 40.79 | 23.03 | 32037 | 35.33013918 | SP |
| 260 | 13.5 | 53.9568345324 | 25.02 | 40.79 | 23.03 | 32037 | 35.33013918 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 38.52 | -0.06 | -0.16 | 38.73 | 38.97 | 38.23 | 52926 |
| 1735687800 | 38.58 | -0.21 | -0.54 | 38.89 | 38.89 | 38.4401 | 37013 |
| 1735601400 | 38.79 | -0.39 | -1.00 | 38.68 | 39.0165 | 38.48 | 42096 |
| 1735342200 | 39.18 | -0.59 | -1.48 | 39.43 | 39.43 | 38.85 | 30631 |
| 1735255800 | 39.77 | -0.01 | -0.03 | 39.66 | 39.83 | 39.5676 | 29624 |
| 1735077840 | 39.78 | 0.36 | 0.91 | 39.46 | 39.78 | 39.43 | 19814 |
| 1734996600 | 39.42 | 0.23 | 0.59 | 39.21 | 39.44 | 38.91 | 56198 |
| 1734737400 | 39.19 | 0.49 | 1.27 | 38.48 | 39.51 | 38.44 | 79735 |
| 1734651000 | 38.7 | 0.02 | 0.05 | 39.075 | 39.16 | 38.68 | 75998 |
| 1734564600 | 38.68 | -1.22 | -3.06 | 39.98 | 40.1495 | 38.64 | 98849 |
| 1734478200 | 39.9 | -0.16 | -0.40 | 39.93 | 40.0084 | 39.7924 | 44448 |
| 1734391800 | 40.06 | 0.05 | 0.12 | 40.03 | 40.19 | 39.95 | 65658 |
| 1734132600 | 40.01 | -0.3 | -0.74 | 40.35 | 40.37 | 39.8701 | 49431 |
| 1734046200 | 40.31 | -0.23 | -0.57 | 40.45 | 40.499 | 40.2742 | 36724 |
| 1733959800 | 40.54 | 0.46 | 1.15 | 40.29 | 40.64 | 40.2884 | 45486 |
| 1733873400 | 40.08 | -0.16 | -0.40 | 40.23 | 40.3638 | 40.0137 | 42596 |
| 1733787000 | 40.24 | -0.41 | -1.01 | 40.58 | 40.58 | 40.125 | 60655 |
| 1733527800 | 40.65 | 0.02 | 0.05 | 40.71 | 40.79 | 40.61 | 80054 |
| 1733441400 | 40.63 | -0.1 | -0.25 | 40.74 | 40.75 | 40.5713 | 62247 |
| 1733355000 | 40.73 | 0.58 | 1.44 | 40.41 | 40.75 | 40.3827 | 69066 |
| 1733268600 | 40.15 | 0.08 | 0.20 | 40.03 | 40.15 | 39.959 | 58646 |
| 1733182200 | 40.07 | 0.12 | 0.30 | 39.98 | 40.12 | 39.95 | 75989 |
| 1732917840 | 39.95 | 0.31 | 0.78 | 39.74 | 39.99 | 39.73 | 22335 |
| 1732750200 | 39.64 | -0.29 | -0.71 | 39.83 | 39.84 | 39.46 | 41895 |
| 1732663800 | 39.925 | 0.23 | 0.59 | 39.76 | 39.9416 | 39.71 | 34782 |
| 1732577400 | 39.69 | 0.08 | 0.20 | 39.88 | 39.94 | 39.5314 | 50442 |
| 1732318200 | 39.61 | 0.07 | 0.18 | 39.52 | 39.62 | 39.41 | 45441 |
| 1732231800 | 39.54 | 0.34 | 0.87 | 39.47 | 39.64 | 39 | 62232 |
| 1732145400 | 39.2 | 0.03 | 0.08 | 39.17 | 39.2 | 38.758 | 53103 |
| 1732059000 | 39.17 | 0.34 | 0.88 | 38.6 | 39.17 | 38.57 | 44533 |
| 1731972600 | 38.83 | 0.08 | 0.21 | 38.71 | 38.92 | 38.57 | 89962 |
| 1731713400 | 38.75 | -0.76 | -1.92 | 39.12 | 39.12 | 38.59 | 95836 |
| 1731627000 | 39.51 | -0.16 | -0.40 | 39.74 | 39.77 | 39.45 | 45330 |
| 1731540600 | 39.67 | -0.03 | -0.08 | 39.72 | 39.86 | 39.575 | 42029 |
| 1731454200 | 39.7 | -0.06 | -0.15 | 39.78 | 39.85 | 39.5088 | 66383 |
| 1731367800 | 39.76 | 0.12 | 0.30 | 39.85 | 39.87 | 39.6262 | 84476 |
| 1731108600 | 39.64 | 0.08 | 0.20 | 39.55 | 39.7128 | 39.48 | 76746 |
| 1731022200 | 39.56 | 0.34 | 0.87 | 39.36 | 39.63 | 39.28 | 91941 |
| 1730935800 | 39.22 | 1.02 | 2.67 | 38.93 | 39.26 | 38.7744 | 84193 |
| 1730849400 | 38.2 | 0.48 | 1.27 | 37.77 | 38.2 | 37.76 | 71006 |
| 1730763000 | 37.72 | -0.03 | -0.08 | 37.8 | 37.9001 | 37.6013 | 52199 |
| 1730500200 | 37.75 | 0.3 | 0.80 | 37.72 | 38.01 | 37.71 | 34025 |
| 1730413800 | 37.45 | -0.81 | -2.12 | 37.98 | 37.98 | 37.445 | 50702 |
| 1730327400 | 38.26 | -0.14 | -0.36 | 38.33 | 38.51751 | 38.2 | 64856 |
| 1730241000 | 38.4 | 0.14 | 0.37 | 38.07 | 38.45 | 37.95 | 32446 |
| 1730154600 | 38.26 | 0.17 | 0.45 | 38.4 | 38.4 | 38.2274 | 39544 |
| 1729895400 | 38.09 | -0.13 | -0.34 | 38.3 | 38.5599 | 38.0401 | 37022 |
| 1729809000 | 38.22 | 0.12 | 0.31 | 38.29 | 38.29 | 38 | 57612 |
| 1729722600 | 38.1 | -0.41 | -1.06 | 38.39 | 38.39 | 37.82 | 50936 |
| 1729636200 | 38.51 | 0.1 | 0.26 | 38.33 | 38.56 | 38.25 | 37084 |
| 1729549800 | 38.41 | -0.06 | -0.16 | 38.39 | 38.489 | 38.16 | 47598 |
| 1729290600 | 38.47 | 0.22 | 0.58 | 38.36 | 38.529 | 38.295 | 44771 |
| 1729204200 | 38.25 | 0.02 | 0.05 | 38.53 | 38.58 | 38.24 | 45899 |
| 1729117800 | 38.23 | 0.23 | 0.61 | 38.09 | 38.25 | 37.88 | 34990 |
| 1729031400 | 38 | -0.42 | -1.09 | 38.51 | 38.52 | 37.8535 | 43707 |
| 1728945000 | 38.42 | 0.35 | 0.92 | 38.23 | 38.46 | 38.22 | 53548 |
| 1728685800 | 38.07 | 0.25 | 0.66 | 37.83 | 38.1039 | 37.83 | 36857 |
| 1728599400 | 37.82 | 0 | 0.00 | 37.73 | 37.87 | 37.6 | 26433 |
| 1728513000 | 37.82 | 0.25 | 0.67 | 37.64 | 37.83 | 37.55 | 42441 |
| 1728426600 | 37.57 | 0.45 | 1.21 | 37.31 | 37.61 | 37.25 | 33849 |
| 1728340200 | 37.12 | -0.27 | -0.72 | 37.28 | 37.37 | 37.0022 | 35305 |
| 1728081000 | 37.39 | 0.39 | 1.05 | 37.35 | 37.39 | 36.97 | 25776 |
| 1727994600 | 37 | 0.01 | 0.03 | 36.89 | 37.1492 | 36.8007 | 31821 |
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
