Premium
ClearShares Ultra Short Maturity ETF (OPER)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2488 | -0.247898146543 | 100.3638 | 100.4125 | 100.0501 | 5306 | 100.27761931 | SP |
| 4 | 0.025 | 0.0249775202318 | 100.09 | 100.4125 | 100.0501 | 5690 | 100.26330535 | SP |
| 12 | -0.1717 | -0.171209143386 | 100.2867 | 100.59 | 100.0001 | 6804 | 100.18519412 | SP |
| 26 | -0.055 | -0.0549066586803 | 100.17 | 100.6 | 100.0001 | 8799 | 100.22036674 | SP |
| 52 | -0.085 | -0.0848303393214 | 100.2 | 100.63 | 100 | 9448 | 100.2567971 | SP |
| 156 | 0.025 | 0.0249775202318 | 100.09 | 100.99 | 99.89 | 16048 | 100.24459372 | SP |
| 260 | 0.015 | 0.014985014985 | 100.1 | 100.99 | 97.59 | 12648 | 100.21027041 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 100.115 | 0.02 | 0.02 | 100.15 | 100.1553 | 100.06 | 17299 |
| 1738279800 | 100.09 | -0.31 | -0.30 | 100.16 | 100.16 | 100.0501 | 8691 |
| 1738193400 | 100.395 | 0.02 | 0.01 | 100.4 | 100.4125 | 100.395 | 1092 |
| 1738107000 | 100.38 | 0.02 | 0.02 | 100.37 | 100.41 | 100.36 | 7301 |
| 1738020600 | 100.355 | -0.01 | -0.00 | 100.37 | 100.3899 | 100.33 | 4829 |
| 1737761400 | 100.36 | 0.05 | 0.04 | 100.3638 | 100.38 | 100.34 | 4619 |
| 1737675000 | 100.315 | 0 | 0.00 | 100.315 | 100.315 | 100.315 | 0 |
| 1737588600 | 100.315 | 0.02 | 0.02 | 100.32 | 100.3388 | 100.29 | 3755 |
| 1737502200 | 100.295 | 0 | 0.00 | 100.2849 | 100.3199 | 100.26 | 38817 |
| 1737156600 | 100.2949 | 0.05 | 0.05 | 100.2701 | 100.3177 | 100.25 | 3233 |
| 1737070200 | 100.245 | 0.01 | 0.00 | 100.25 | 100.25 | 100.22 | 2149 |
| 1736983800 | 100.24 | 0.02 | 0.01 | 100.34 | 100.34 | 100.2201 | 2235 |
| 1736897400 | 100.225 | 0.01 | 0.01 | 100.2242 | 100.2477 | 100.21 | 2049 |
| 1736811000 | 100.215 | 0.02 | 0.02 | 100.22 | 100.22 | 100.19 | 1971 |
| 1736551800 | 100.195 | 0.06 | 0.06 | 100.1701 | 100.22 | 100.1701 | 7889 |
| 1736379000 | 100.135 | -0.01 | -0.01 | 100.16 | 100.16 | 100.135 | 969 |
| 1736292600 | 100.1437 | 0.02 | 0.02 | 100.16 | 100.16 | 100.14 | 1403 |
| 1736206200 | 100.125 | 0.02 | 0.01 | 100.13 | 100.13 | 100.1001 | 3137 |
| 1735947000 | 100.11 | 0.03 | 0.03 | 100.09 | 100.1299 | 100.07 | 2367 |
| 1735860600 | 100.075 | 0.01 | 0.01 | 100.07 | 100.1 | 100.0501 | 34445 |
| 1735687800 | 100.065 | 0.04 | 0.04 | 100.04 | 100.59 | 100.0382 | 65924 |
| 1735601400 | 100.025 | -0.46 | -0.45 | 100.03 | 100.0471 | 100.0001 | 23155 |
| 1735342200 | 100.48 | 0.04 | 0.03 | 100.47 | 100.5 | 100.4627 | 4378 |
| 1735255800 | 100.4449 | 0.03 | 0.03 | 100.45 | 100.4699 | 100.4233 | 1354 |
| 1735077840 | 100.418 | 0.01 | 0.01 | 100.42 | 100.4466 | 100.41 | 1597 |
| 1734996600 | 100.4048 | 0.01 | 0.01 | 100.39 | 100.4212 | 100.3803 | 1505 |
| 1734737400 | 100.395 | 0.04 | 0.04 | 100.4 | 100.4 | 100.37 | 2237 |
| 1734651000 | 100.355 | 0.01 | 0.01 | 100.34 | 100.355 | 100.3303 | 1637 |
| 1734564600 | 100.345 | 0.01 | 0.01 | 100.34 | 100.345 | 100.3272 | 689 |
| 1734478200 | 100.3369 | 0.03 | 0.03 | 100.31 | 100.3381 | 100.31 | 1332 |
| 1734391800 | 100.3025 | -0 | -0.00 | 100.3032 | 100.3336 | 100.2901 | 2358 |
| 1734132600 | 100.3045 | 0.04 | 0.04 | 100.29 | 100.3045 | 100.28 | 747 |
| 1734046200 | 100.26 | 0.01 | 0.01 | 100.2695 | 100.2695 | 100.25 | 3623 |
| 1733959800 | 100.2521 | 0.01 | 0.01 | 100.2747 | 100.276 | 100.2401 | 913 |
| 1733873400 | 100.245 | 0.01 | 0.01 | 100.245 | 100.245 | 100.245 | 225 |
| 1733787000 | 100.235 | 0.01 | 0.01 | 100.2545 | 100.26 | 100.2132 | 1244 |
| 1733527800 | 100.225 | 0.04 | 0.04 | 100.26 | 100.26 | 100.2046 | 4951 |
| 1733441400 | 100.18 | 0 | 0.00 | 100.17 | 100.1899 | 100.1601 | 4426 |
| 1733355000 | 100.18 | 0.03 | 0.02 | 100.16 | 100.21 | 100.15 | 6910 |
| 1733268600 | 100.155 | 0 | 0.00 | 100.1301 | 100.1738 | 100.13 | 5258 |
| 1733182200 | 100.15 | 0.02 | 0.02 | 100.12 | 100.185 | 100.12 | 25670 |
| 1732917840 | 100.1345 | 0.04 | 0.04 | 100.135 | 100.15 | 100.1145 | 3966 |
| 1732750200 | 100.095 | -0.35 | -0.35 | 100.11 | 100.12 | 100.07 | 19967 |
| 1732663800 | 100.4499 | 0.02 | 0.02 | 100.43 | 100.45 | 100.4218 | 1564 |
| 1732577400 | 100.4348 | 0.01 | 0.01 | 100.43 | 100.435 | 100.41 | 1089 |
| 1732318200 | 100.425 | 0.04 | 0.04 | 100.42 | 100.425 | 100.4001 | 2335 |
| 1732231800 | 100.385 | 0.01 | 0.01 | 100.36 | 100.405 | 100.36 | 1306 |
| 1732145400 | 100.375 | 0.01 | 0.01 | 100.38 | 100.4 | 100.3521 | 3189 |
| 1732059000 | 100.365 | 0.02 | 0.02 | 100.38 | 100.38 | 100.3464 | 1214 |
| 1731972600 | 100.345 | 0.03 | 0.02 | 100.34 | 100.37 | 100.32 | 2253 |
| 1731713400 | 100.32 | 0.02 | 0.02 | 100.35 | 100.36 | 100.3107 | 9301 |
| 1731627000 | 100.295 | 0.03 | 0.02 | 100.27 | 100.3152 | 100.27 | 4686 |
| 1731540600 | 100.27 | -0.01 | -0.00 | 100.27 | 100.27 | 100.26 | 10288 |
| 1731454200 | 100.275 | 0.03 | 0.02 | 100.26 | 100.3 | 100.25 | 3007 |
| 1731367800 | 100.25 | -0.02 | -0.02 | 100.27 | 100.27 | 100.2401 | 5908 |
| 1731108600 | 100.27 | 0.05 | 0.05 | 100.2867 | 100.29 | 100.24 | 3689 |
| 1731022200 | 100.22 | 0.03 | 0.03 | 100.2299 | 100.23 | 100.211 | 7255 |
| 1730935800 | 100.1878 | 0 | 0.00 | 100.1804 | 100.197 | 100.1701 | 1675 |
| 1730849400 | 100.185 | 0 | 0.00 | 100.185 | 100.2093 | 100.1832 | 25114 |
| 1730763000 | 100.1848 | 0.02 | 0.02 | 100.153 | 100.19 | 100.153 | 44559 |
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
