Premium
Simplify Next Intangible Value Index ETF (NXTV)
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 | -0.6769 | -2.53046728972 | 26.75 | 26.75 | 26.273 | 178 | 26.40577478 | SP |
| 4 | 0.7631 | 3.01501382853 | 25.31 | 26.75 | 25.1998 | 333 | 26.14250334 | SP |
| 12 | -2.4303 | -8.52635124231 | 28.5034 | 29.2753 | 25.04 | 472 | 27.18792073 | SP |
| 26 | -0.8971 | -3.32626380227 | 26.9702 | 29.2753 | 24.87 | 530 | 27.08169272 | SP |
| 52 | 1.1306 | 4.53282549865 | 24.9425 | 29.2753 | 24.85 | 898 | 26.07107752 | SP |
| 156 | 1.1306 | 4.53282549865 | 24.9425 | 29.2753 | 24.85 | 898 | 26.07107752 | SP |
| 260 | 1.1306 | 4.53282549865 | 24.9425 | 29.2753 | 24.85 | 898 | 26.07107752 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 26.0731 | -0.23 | -0.86 | 26.3002 | 26.3443 | 26.0731 | 3167 |
| 1738279800 | 26.3002 | 0.03 | 0.10 | 26.273 | 26.3002 | 26.273 | 25 |
| 1738193400 | 26.273 | -0.02 | -0.09 | 26.2974 | 26.2974 | 26.273 | 165 |
| 1738107000 | 26.2974 | -0.17 | -0.65 | 26.47 | 26.47 | 26.2974 | 117 |
| 1738020600 | 26.47 | 0.11 | 0.44 | 26.55 | 26.55 | 26.42 | 582 |
| 1737761400 | 26.3551 | 0.19 | 0.71 | 26.75 | 26.75 | 26.3551 | 3 |
| 1737675000 | 26.168 | 0 | 0.00 | 26.168 | 26.168 | 26.168 | 0 |
| 1737588600 | 26.168 | -0.09 | -0.35 | 26.58 | 26.58 | 26.168 | 2585 |
| 1737502200 | 26.26 | 0.32 | 1.23 | 25.9414 | 26.272 | 25.9414 | 1515 |
| 1737156600 | 25.9414 | 0.22 | 0.85 | 25.7219 | 25.9414 | 25.7219 | 2 |
| 1737070200 | 25.7219 | 0.08 | 0.29 | 25.6468 | 25.7219 | 25.6468 | 2 |
| 1736983800 | 25.6468 | 0.29 | 1.13 | 25.361 | 25.6468 | 25.361 | 7 |
| 1736897400 | 25.361 | 0.14 | 0.54 | 25.224 | 25.3808 | 25.224 | 151 |
| 1736811000 | 25.224 | 0.02 | 0.10 | 25.1998 | 25.224 | 25.1998 | 5 |
| 1736551800 | 25.1998 | -0.26 | -1.03 | 25.4619 | 25.4619 | 25.1998 | 23 |
| 1736379000 | 25.4619 | -0.09 | -0.36 | 25.5535 | 25.5535 | 25.4619 | 9 |
| 1736292600 | 25.5535 | -0.09 | -0.34 | 25.83 | 25.83 | 25.5535 | 57 |
| 1736206200 | 25.6406 | 0.21 | 0.81 | 25.4352 | 25.6406 | 25.4352 | 6 |
| 1735947000 | 25.4352 | 0.18 | 0.72 | 25.31 | 25.453 | 25.31 | 410 |
| 1735860600 | 25.2543 | 0.05 | 0.18 | 25.4 | 25.4 | 25.2543 | 38 |
| 1735687800 | 25.2085 | 0.03 | 0.10 | 25.1834 | 25.29 | 25.1834 | 116 |
| 1735601400 | 25.1834 | -0.28 | -1.12 | 25.26 | 25.26 | 25.04 | 3517 |
| 1735342200 | 25.468 | -0.21 | -0.81 | 25.6764 | 25.6764 | 25.468 | 7 |
| 1735255800 | 25.6764 | 0.14 | 0.56 | 25.5329 | 25.6764 | 25.5329 | 29 |
| 1735077840 | 25.5329 | 0.14 | 0.57 | 25.3892 | 25.5329 | 25.3892 | 75 |
| 1734996600 | 25.3892 | -1.8 | -6.63 | 25.33 | 25.3892 | 25.2 | 2056 |
| 1734737400 | 27.193 | 0.35 | 1.30 | 26.8436 | 27.193 | 26.8436 | 20 |
| 1734651000 | 26.8436 | -0.21 | -0.79 | 27.058 | 27.058 | 26.8436 | 50 |
| 1734564600 | 27.058 | -0.67 | -2.40 | 27.45 | 27.45 | 27.058 | 254 |
| 1734478200 | 27.7245 | -0.31 | -1.09 | 28.0296 | 28.0296 | 27.7245 | 0 |
| 1734391800 | 28.0296 | 0.05 | 0.18 | 27.9798 | 28.09 | 27.9798 | 346 |
| 1734132600 | 27.9798 | -0.13 | -0.46 | 28.1085 | 28.1085 | 27.9798 | 53 |
| 1734046200 | 28.1085 | 0.01 | 0.02 | 28.1027 | 28.1085 | 28.1027 | 0 |
| 1733959800 | 28.1027 | 0.03 | 0.11 | 28.072 | 28.1027 | 28.072 | 17 |
| 1733873400 | 28.072 | -0.3 | -1.07 | 28.3751 | 28.3751 | 28.072 | 12 |
| 1733787000 | 28.3751 | -0.24 | -0.84 | 28.6157 | 28.6157 | 28.3751 | 0 |
| 1733527800 | 28.6157 | 0.01 | 0.04 | 28.6034 | 28.6157 | 28.6034 | 0 |
| 1733441400 | 28.6034 | -0.09 | -0.32 | 28.6957 | 28.6957 | 28.6034 | 40 |
| 1733355000 | 28.6957 | -0.09 | -0.32 | 28.7881 | 28.7881 | 28.6957 | 27 |
| 1733268600 | 28.7881 | -0.11 | -0.40 | 28.98 | 28.98 | 28.7881 | 143 |
| 1733182200 | 28.9023 | -0.08 | -0.28 | 29.08 | 29.08 | 28.9023 | 4 |
| 1732917840 | 28.9843 | 0.14 | 0.49 | 28.8442 | 28.9843 | 28.8442 | 20 |
| 1732750200 | 28.8442 | -0.2 | -0.71 | 28.95 | 28.95 | 28.8442 | 290 |
| 1732663800 | 29.049 | -0.23 | -0.77 | 29.2753 | 29.2753 | 28.96 | 2264 |
| 1732577400 | 29.2753 | 0.41 | 1.43 | 28.8616 | 29.2753 | 28.8616 | 20 |
| 1732318200 | 28.8616 | 0.41 | 1.45 | 28.45 | 28.8616 | 28.45 | 28 |
| 1732231800 | 28.45 | 0.41 | 1.46 | 28.04 | 28.51 | 28.04 | 2689 |
| 1732145400 | 28.04 | 0.07 | 0.24 | 27.9728 | 28.04 | 27.94 | 1445 |
| 1732059000 | 27.9728 | -0.14 | -0.48 | 28.108 | 28.108 | 27.9728 | 1 |
| 1731972600 | 28.108 | 0.15 | 0.54 | 27.9557 | 28.108 | 27.9557 | 1 |
| 1731713400 | 27.9557 | -0.2 | -0.72 | 28.1592 | 28.1592 | 27.929 | 452 |
| 1731627000 | 28.1592 | -0.2 | -0.71 | 28.36 | 28.36 | 28.1592 | 57 |
| 1731540600 | 28.36 | 0.06 | 0.20 | 28.3022 | 28.43 | 28.3022 | 3441 |
| 1731454200 | 28.3022 | -0.3 | -1.03 | 28.5981 | 28.5981 | 28.3022 | 2131 |
| 1731367800 | 28.5981 | 0.12 | 0.44 | 28.63 | 28.73 | 28.5981 | 62 |
| 1731108600 | 28.4739 | -0.03 | -0.10 | 28.5034 | 28.5034 | 28.4739 | 128 |
| 1731022200 | 28.5034 | -0.03 | -0.11 | 28.5354 | 28.5354 | 28.5034 | 105 |
| 1730935800 | 28.5354 | 0.89 | 3.20 | 27.65 | 28.5399 | 27.65 | 475 |
| 1730849400 | 27.65 | 0.41 | 1.51 | 27.2389 | 27.65 | 27.2389 | 934 |
| 1730763000 | 27.2389 | -0.09 | -0.34 | 27.3319 | 27.3319 | 27.2389 | 43 |
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
