Premium
ClearShares Ultra Short Maturity ETF (OPER)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.0499500499501 | 100.1 | 100.16 | 100.07 | 8941 | 100.12582948 | SP |
| 4 | -0.05 | -0.0499001996008 | 100.2 | 100.32 | 99.98 | 10409 | 100.16319594 | SP |
| 12 | -0.16 | -0.159505532848 | 100.31 | 100.3899 | 99.98 | 18434 | 100.13000841 | SP |
| 26 | -0.00999999999999 | -0.0099840255591 | 100.16 | 100.42 | 99.98 | 13666 | 100.14707458 | SP |
| 52 | -0.115 | -0.114696055453 | 100.265 | 100.5396 | 99.88 | 11280 | 100.17402991 | SP |
| 156 | -0.22 | -0.219189000697 | 100.37 | 100.99 | 99.42 | 12357 | 100.23935904 | SP |
| 260 | 0.06 | 0.0599460485563 | 100.09 | 100.99 | 99.38 | 14029 | 100.21541122 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 100.1581 | 0.06 | 0.06 | 100.13 | 100.16 | 100.13 | 24125 |
| 1781130600 | 100.0999 | 0 | 0.00 | 100.1 | 100.1 | 100.095 | 5054 |
| 1781044200 | 100.095 | 0.02 | 0.02 | 100.09 | 100.105 | 100.09 | 7085 |
| 1780957800 | 100.075 | 0 | 0.00 | 100.08 | 100.08 | 100.07 | 5656 |
| 1780698600 | 100.075 | 0.02 | 0.01 | 100.1 | 100.1 | 100.07 | 2785 |
| 1780612200 | 100.06 | -0.01 | -0.01 | 100.07 | 100.075 | 100.06 | 4246 |
| 1780525800 | 100.07 | 0.01 | 0.01 | 100.05 | 100.0799 | 100.05 | 725 |
| 1780439400 | 100.06 | 0.02 | 0.02 | 100.06 | 100.0759 | 100.05 | 1608 |
| 1780353000 | 100.04 | 0.01 | 0.00 | 100.03 | 100.053 | 100.03 | 9033 |
| 1780093800 | 100.035 | 0.01 | 0.01 | 100.04 | 100.05 | 100.02 | 8052 |
| 1780007400 | 100.025 | -0.27 | -0.27 | 99.98 | 100.03 | 99.98 | 18414 |
| 1779921000 | 100.295 | 0.02 | 0.02 | 100.29 | 100.32 | 100.28 | 1528 |
| 1779834600 | 100.275 | 0.01 | 0.01 | 100.28 | 100.28 | 100.27 | 3235 |
| 1779489000 | 100.2674 | 0.04 | 0.04 | 100.29 | 100.2999 | 100.26 | 8145 |
| 1779402600 | 100.225 | 0 | 0.00 | 100.23 | 100.2399 | 100.22 | 64249 |
| 1779316200 | 100.225 | 0.02 | 0.02 | 100.22 | 100.24 | 100.22 | 2568 |
| 1779229800 | 100.205 | -0.02 | -0.01 | 100.21 | 100.24 | 100.2002 | 8242 |
| 1779143400 | 100.22 | 0.02 | 0.02 | 100.2 | 100.24 | 100.2 | 14928 |
| 1778884200 | 100.2 | 0.04 | 0.04 | 100.2 | 100.24 | 100.2 | 8098 |
| 1778797800 | 100.16 | 0.03 | 0.03 | 100.17 | 100.18 | 100.16 | 6160 |
| 1778711400 | 100.13 | -0.04 | -0.04 | 100.15 | 100.15 | 100.13 | 13925 |
| 1778625000 | 100.1689 | 0.04 | 0.04 | 100.16 | 100.1699 | 100.1507 | 3669 |
| 1778538600 | 100.125 | 0.03 | 0.03 | 100.1 | 100.1463 | 100.1 | 30338 |
| 1778279400 | 100.0921 | 0.01 | 0.01 | 100.1 | 100.1 | 100.09 | 5373 |
| 1778193000 | 100.0802 | -0 | -0.00 | 100.09 | 100.09 | 100.08 | 7937 |
| 1778106600 | 100.085 | 0 | 0.00 | 100.095 | 100.095 | 100.08 | 13672 |
| 1778020200 | 100.08 | 0.03 | 0.03 | 100.09 | 100.09 | 100.07 | 8433 |
| 1777933800 | 100.05 | 0 | 0.00 | 100.06 | 100.065 | 100.05 | 9561 |
| 1777674600 | 100.045 | 0.01 | 0.01 | 100.05 | 100.06 | 100.04 | 14819 |
| 1777588200 | 100.0349 | -0.07 | -0.07 | 100.1 | 100.1 | 100.03 | 182457 |
| 1777501800 | 100.1017 | -0.28 | -0.28 | 100.07 | 100.16 | 100.06 | 10813 |
| 1777415400 | 100.385 | 0.02 | 0.02 | 100.36 | 100.3899 | 100.36 | 2031 |
| 1777329000 | 100.365 | 0 | 0.00 | 100.36 | 100.365 | 100.36 | 15099 |
| 1777069800 | 100.36 | 0.02 | 0.02 | 100.36 | 100.36 | 100.3501 | 846 |
| 1776983400 | 100.34 | 0.01 | 0.00 | 100.34 | 100.35 | 100.34 | 10805 |
| 1776897000 | 100.335 | 0.02 | 0.02 | 100.33 | 100.3442 | 100.33 | 1209 |
| 1776810600 | 100.31 | -0.01 | -0.01 | 100.33 | 100.33 | 100.3001 | 1398 |
| 1776724200 | 100.32 | 0.02 | 0.02 | 100.27 | 100.32 | 100.27 | 12046 |
| 1776465000 | 100.3 | 0.03 | 0.03 | 100.3 | 100.3 | 100.28 | 2493 |
| 1776378600 | 100.265 | 0.01 | 0.01 | 100.28 | 100.28 | 100.25 | 3489 |
| 1776292200 | 100.255 | 0.01 | 0.01 | 100.25 | 100.2666 | 100.22 | 101712 |
| 1776205800 | 100.245 | 0.01 | 0.00 | 100.25 | 100.2619 | 100.23 | 2172 |
| 1776119400 | 100.24 | 0.01 | 0.01 | 100.23 | 100.2599 | 100.22 | 9258 |
| 1775860200 | 100.23 | 0.05 | 0.04 | 100.22 | 100.23 | 100.21 | 3531 |
| 1775773800 | 100.185 | 0.05 | 0.04 | 100.18 | 100.19 | 100.18 | 9408 |
| 1775687400 | 100.14 | -0.02 | -0.01 | 100.165 | 100.165 | 100.134 | 10884 |
| 1775601000 | 100.155 | 0.01 | 0.01 | 100.15 | 100.155 | 100.1403 | 883 |
| 1775514600 | 100.145 | -0 | -0.00 | 100.12 | 100.16 | 100.12 | 1938 |
| 1775169000 | 100.1469 | 0.05 | 0.05 | 100.13 | 100.148 | 100.1201 | 7072 |
| 1775082600 | 100.1 | 0.02 | 0.02 | 100.09 | 100.11 | 100.0801 | 15813 |
| 1774996200 | 100.08 | 0.02 | 0.01 | 100.09 | 100.1 | 100.06 | 297448 |
| 1774909800 | 100.065 | -0.3 | -0.29 | 100.07 | 100.0859 | 100.05 | 20487 |
| 1774650600 | 100.36 | 0.03 | 0.03 | 100.36 | 100.36 | 100.3403 | 1583 |
| 1774564200 | 100.33 | 0.01 | 0.01 | 100.33 | 100.3456 | 100.3105 | 1236 |
| 1774477800 | 100.32 | 0.02 | 0.02 | 100.32 | 100.3301 | 100.25 | 5521 |
| 1774391400 | 100.3 | 0.01 | 0.01 | 100.3 | 100.3199 | 100.28 | 17414 |
| 1774305000 | 100.29 | 0.02 | 0.02 | 100.3 | 100.31 | 100.28 | 5732 |
| 1774045800 | 100.27 | 0.02 | 0.02 | 100.31 | 100.31 | 100.27 | 2724 |
| 1773959400 | 100.25 | 0.01 | 0.01 | 100.24 | 100.2641 | 100.23 | 3491 |
| 1773873000 | 100.24 | 0 | 0.00 | 100.24 | 100.245 | 100.23 | 3201 |
| 1773786600 | 100.235 | 0.02 | 0.02 | 100.23 | 100.25 | 100.2201 | 4983 |
| 1773700200 | 100.215 | 0 | 0.00 | 100.22 | 100.2399 | 100.21 | 12819 |
| 1773441000 | 100.215 | 0.03 | 0.03 | 100.215 | 100.229 | 100.2 | 1696 |
| 1773354600 | 100.185 | 0.01 | 0.01 | 100.18 | 100.2 | 100.17 | 7838 |
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.
