Premium
Overlay Shares Municipal Bond ETF (OVM)
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 | -0.2302 | -1.05259307355 | 21.8698 | 21.93 | 21.61 | 35508 | 21.82039301 | SP |
| 4 | -0.0104 | -0.0480369515011 | 21.65 | 21.93 | 21.48 | 21027 | 21.76317438 | SP |
| 12 | -0.0604 | -0.278341013825 | 21.7 | 22.02 | 20.93 | 12822 | 21.72623994 | SP |
| 26 | -0.1304 | -0.598989435002 | 21.77 | 22.19 | 20.93 | 11767 | 21.69844805 | SP |
| 52 | 0.9496 | 4.58965683905 | 20.69 | 22.19 | 20.69 | 9083 | 21.55456998 | SP |
| 156 | -0.3804 | -1.72752043597 | 22.02 | 24.61 | 19.6 | 7451 | 21.6942568 | SP |
| 260 | -4.7504 | -18.0007578628 | 26.39 | 27.28 | 19.6 | 5625 | 21.99363077 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 21.695 | -0.01 | -0.02 | 21.7 | 21.75 | 21.68 | 8271 |
| 1780957800 | 21.7 | -0.02 | -0.09 | 21.735 | 21.74 | 21.698 | 4043 |
| 1780698600 | 21.7193 | -0.17 | -0.76 | 21.79 | 21.865 | 21.7193 | 53182 |
| 1780612200 | 21.885 | 0.05 | 0.24 | 21.78 | 21.93 | 21.78 | 105494 |
| 1780525800 | 21.8333 | -0.04 | -0.17 | 21.8698 | 21.9 | 21.83 | 6551 |
| 1780439400 | 21.8698 | 0.06 | 0.29 | 21.78 | 21.9 | 21.78 | 27929 |
| 1780353000 | 21.8055 | 0.02 | 0.11 | 21.85 | 21.85 | 21.73 | 19640 |
| 1780093800 | 21.7812 | 0.02 | 0.08 | 21.91 | 21.91 | 21.78 | 6278 |
| 1780007400 | 21.7648 | 0.02 | 0.11 | 21.64 | 21.79 | 21.64 | 13247 |
| 1779921000 | 21.74 | -0.03 | -0.11 | 21.5 | 21.75 | 21.5 | 22504 |
| 1779834600 | 21.765 | 0.13 | 0.59 | 21.93 | 21.93 | 21.72 | 10520 |
| 1779489000 | 21.6373 | 0.04 | 0.16 | 21.58 | 21.67 | 21.58 | 3675 |
| 1779402600 | 21.6019 | 0.01 | 0.06 | 21.5 | 21.61 | 21.5 | 5619 |
| 1779316200 | 21.5891 | 0.04 | 0.18 | 21.55 | 21.61 | 21.51 | 26984 |
| 1779229800 | 21.55 | -0.07 | -0.30 | 21.61 | 21.61 | 21.48 | 23836 |
| 1779143400 | 21.615 | -0 | -0.02 | 21.66 | 21.66 | 21.61 | 11113 |
| 1778884200 | 21.6184 | -0.16 | -0.74 | 21.78 | 21.78 | 21.6184 | 924 |
| 1778797800 | 21.78 | 0.05 | 0.25 | 21.725 | 21.78 | 21.71 | 22264 |
| 1778711400 | 21.725 | 0 | 0.02 | 21.65 | 21.77 | 21.65 | 27432 |
| 1778625000 | 21.7213 | -0.05 | -0.25 | 21.75 | 21.76 | 21.67 | 29000 |
| 1778538600 | 21.775 | -0.05 | -0.21 | 21.89 | 21.89 | 21.775 | 11274 |
| 1778279400 | 21.82 | 0.05 | 0.23 | 21.9 | 21.9 | 21.78 | 7714 |
| 1778193000 | 21.7698 | 0.02 | 0.09 | 21.88 | 21.88 | 21.7545 | 1979 |
| 1778106600 | 21.75 | 0.03 | 0.14 | 21.69 | 21.8 | 21.69 | 1077 |
| 1778020200 | 21.72 | 0.03 | 0.14 | 21.64 | 21.76 | 21.64 | 20583 |
| 1777933800 | 21.69 | -0.03 | -0.13 | 21.79 | 21.79 | 21.63 | 7253 |
| 1777674600 | 21.7184 | -0.04 | -0.19 | 21.79 | 21.79 | 21.7184 | 6037 |
| 1777588200 | 21.76 | 0.09 | 0.41 | 21.58 | 21.7699 | 21.58 | 48368 |
| 1777501800 | 21.6719 | -0.04 | -0.18 | 21.64 | 21.725 | 21.6301 | 6898 |
| 1777415400 | 21.71 | -0.13 | -0.57 | 21.65 | 21.7299 | 21.65 | 4324 |
| 1777329000 | 21.835 | 0.02 | 0.08 | 22.02 | 22.02 | 21.835 | 3623 |
| 1777069800 | 21.8171 | 0.01 | 0.06 | 21.72 | 21.8171 | 21.72 | 240 |
| 1776983400 | 21.8037 | 0.01 | 0.04 | 21.71 | 21.86 | 21.71 | 1935 |
| 1776897000 | 21.7955 | 0.01 | 0.03 | 21.76 | 21.82 | 21.76 | 2935 |
| 1776810600 | 21.7898 | -0.03 | -0.12 | 21.83 | 21.85 | 21.7898 | 1708 |
| 1776724200 | 21.815 | -0.03 | -0.11 | 21.915 | 21.915 | 21.8 | 6687 |
| 1776465000 | 21.84 | 0.13 | 0.58 | 22.02 | 22.02 | 21.82 | 21357 |
| 1776378600 | 21.7148 | -0.02 | -0.07 | 21.64 | 21.76 | 21.64 | 28157 |
| 1776292200 | 21.73 | 0.01 | 0.05 | 21.61 | 21.76 | 21.61 | 4257 |
| 1776205800 | 21.7198 | -0.03 | -0.14 | 21.65 | 21.76 | 21.65 | 16243 |
| 1776119400 | 21.75 | 0.09 | 0.40 | 21.58 | 21.79 | 21.58 | 14648 |
| 1775860200 | 21.6643 | -0.04 | -0.19 | 21.63 | 21.7399 | 21.63 | 13056 |
| 1775773800 | 21.7045 | 0.05 | 0.24 | 21.62 | 21.705 | 21.62 | 1491 |
| 1775687400 | 21.6531 | 0 | 0.01 | 21.82 | 21.82 | 21.6531 | 3633 |
| 1775601000 | 21.6499 | 0.08 | 0.39 | 21.5 | 21.6499 | 21.5 | 10117 |
| 1775514600 | 21.5653 | 0 | 0.01 | 21.63 | 21.63 | 21.5301 | 1832 |
| 1775169000 | 21.5634 | 0.04 | 0.19 | 21.88 | 21.88 | 21.5634 | 1424 |
| 1775082600 | 21.5226 | 0.08 | 0.39 | 21.8 | 21.8 | 21.515 | 5908 |
| 1774996200 | 21.438 | 0.12 | 0.57 | 21.14 | 21.5392 | 21.14 | 2722 |
| 1774909800 | 21.317 | -0 | -0.01 | 20.93 | 21.425 | 20.93 | 14911 |
| 1774650600 | 21.32 | -0.1 | -0.47 | 21.2 | 21.32 | 21.2 | 9120 |
| 1774564200 | 21.42 | -0.09 | -0.44 | 21.48 | 21.5 | 21.3996 | 5725 |
| 1774477800 | 21.5149 | 0.11 | 0.51 | 21.4 | 21.54 | 21.4 | 5482 |
| 1774391400 | 21.405 | -0.18 | -0.83 | 21.5 | 21.54 | 21.405 | 2739 |
| 1774305000 | 21.5849 | 0.14 | 0.63 | 21.52 | 21.61 | 21.52 | 1647 |
| 1774045800 | 21.4493 | -0.2 | -0.90 | 21.78 | 21.78 | 21.4493 | 4872 |
| 1773959400 | 21.6443 | -0.03 | -0.12 | 21.615 | 21.6443 | 21.614 | 10338 |
| 1773873000 | 21.6697 | -0.07 | -0.32 | 21.7 | 21.74 | 21.6697 | 2880 |
| 1773786600 | 21.7395 | 0.01 | 0.05 | 21.7 | 21.79 | 21.7 | 14950 |
| 1773700200 | 21.7293 | 0.12 | 0.56 | 21.695 | 21.8 | 21.695 | 4095 |
| 1773441000 | 21.6084 | -0.01 | -0.03 | 21.51 | 21.66 | 21.51 | 1508 |
| 1773354600 | 21.615 | -0.07 | -0.32 | 21.91 | 21.91 | 21.6 | 8155 |
| 1773268200 | 21.6834 | -0.04 | -0.17 | 21.72 | 21.75 | 21.6834 | 266 |
| 1773181800 | 21.72 | -0.07 | -0.32 | 21.72 | 21.8 | 21.72 | 35770 |
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.
