Premium
Aam Low Duration Preferred and Income Securities ETF (PFLD)
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 | -0.1721 | -0.819523809524 | 21 | 21.02 | 20.795 | 171828 | 20.89928946 | SP |
| 4 | -0.0921 | -0.440248565966 | 20.92 | 21.1632 | 20.795 | 127496 | 20.97678895 | SP |
| 12 | -0.6021 | -2.80961269249 | 21.43 | 21.44 | 20.795 | 125799 | 21.11998786 | SP |
| 26 | -0.3021 | -1.42972077615 | 21.13 | 21.49 | 20.57 | 124214 | 21.11211718 | SP |
| 52 | -0.1921 | -0.913891531874 | 21.02 | 21.97 | 20.57 | 109309 | 21.0951678 | SP |
| 156 | -4.0821 | -16.3873946206 | 24.91 | 25.12 | 19.69 | 72043 | 21.44473409 | SP |
| 260 | -4.3121 | -17.1523468576 | 25.14 | 25.58 | 16.25 | 50222 | 21.97978978 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 20.8279 | -0.04 | -0.20 | 20.87 | 20.87 | 20.7755 | 142745 |
| 1734391800 | 20.87 | 0.03 | 0.14 | 20.87 | 20.875 | 20.807066 | 169330 |
| 1734132600 | 20.84 | -0.04 | -0.19 | 20.88 | 20.88 | 20.795 | 135188 |
| 1734046200 | 20.88 | -0.08 | -0.38 | 20.95 | 20.95 | 20.83 | 280403 |
| 1733959800 | 20.96 | -0.01 | -0.05 | 21.02 | 21.02 | 20.95 | 100647 |
| 1733873400 | 20.97 | -0.02 | -0.10 | 21 | 21 | 20.9101 | 173571 |
| 1733787000 | 20.99 | -0.01 | -0.05 | 21.01 | 21.01 | 20.96 | 74889 |
| 1733527800 | 21 | -0.02 | -0.10 | 21.1 | 21.1 | 21 | 114271 |
| 1733441400 | 21.02 | 0.02 | 0.10 | 21 | 21.04 | 20.9601 | 106334 |
| 1733355000 | 21 | 0.01 | 0.05 | 21 | 21.0393 | 20.9321 | 132581 |
| 1733268600 | 20.99 | -0.04 | -0.19 | 21.04 | 21.04 | 20.9112 | 112058 |
| 1733182200 | 21.03 | -0.06 | -0.28 | 21.09 | 21.1174 | 20.98 | 96633 |
| 1732917840 | 21.09 | 0.15 | 0.72 | 21.02 | 21.09 | 20.9255 | 44965 |
| 1732750200 | 20.94 | -0.12 | -0.57 | 20.97 | 20.975 | 20.87 | 140475 |
| 1732663800 | 21.06 | -0.05 | -0.24 | 21.11 | 21.11 | 20.96 | 118475 |
| 1732577400 | 21.11 | 0.07 | 0.33 | 21.15 | 21.1632 | 21.0713 | 144199 |
| 1732318200 | 21.04 | -0.02 | -0.09 | 21.09 | 21.09 | 21 | 135083 |
| 1732231800 | 21.06 | 0.09 | 0.43 | 20.98 | 21.06 | 20.91 | 126600 |
| 1732145400 | 20.97 | -0.03 | -0.14 | 20.99 | 20.99 | 20.9 | 148235 |
| 1732059000 | 21 | -0.04 | -0.19 | 20.92 | 21.0285 | 20.92 | 68493 |
| 1731972600 | 21.04 | -0.02 | -0.09 | 21.06 | 21.0796 | 20.9804 | 121219 |
| 1731713400 | 21.06 | 0.01 | 0.05 | 21.06 | 21.0949 | 21.0013 | 120652 |
| 1731627000 | 21.05 | -0.07 | -0.33 | 21.09 | 21.1386 | 20.9901 | 89450 |
| 1731540600 | 21.12 | 0.03 | 0.14 | 21.18 | 21.18 | 21.04 | 97069 |
| 1731454200 | 21.09 | -0.06 | -0.26 | 21.17 | 21.19 | 21.03 | 201724 |
| 1731367800 | 21.145 | -0.12 | -0.54 | 21.21 | 21.2542 | 21.12 | 53173 |
| 1731108600 | 21.26 | 0.04 | 0.19 | 21.19 | 21.28 | 21.1845 | 83983 |
| 1731022200 | 21.22 | 0.06 | 0.28 | 21.11 | 21.22 | 21.091 | 189269 |
| 1730935800 | 21.16 | -0.05 | -0.24 | 21.15 | 21.17 | 21.0416 | 105006 |
| 1730849400 | 21.21 | 0.08 | 0.38 | 21.11 | 21.21 | 21.06 | 115038 |
| 1730763000 | 21.13 | 0.04 | 0.19 | 21.11 | 21.14 | 21.0261 | 89474 |
| 1730500200 | 21.09 | -0.07 | -0.33 | 21.22 | 21.22 | 21.0242 | 120548 |
| 1730413800 | 21.16 | 0.02 | 0.09 | 21.14 | 21.16 | 21.01 | 208671 |
| 1730327400 | 21.14 | -0.05 | -0.24 | 21.17 | 21.17 | 21.0794 | 94919 |
| 1730241000 | 21.19 | 0 | 0.00 | 21.19 | 21.21 | 21.08 | 152349 |
| 1730154600 | 21.19 | -0.01 | -0.05 | 21.26 | 21.26 | 21.1325 | 72113 |
| 1729895400 | 21.2 | -0.01 | -0.05 | 21.24 | 21.25 | 21.16 | 76866 |
| 1729809000 | 21.21 | 0.04 | 0.19 | 21.17 | 21.215 | 21.0884 | 112664 |
| 1729722600 | 21.17 | -0.08 | -0.38 | 21.24 | 21.24 | 21.07 | 176569 |
| 1729636200 | 21.25 | 0.07 | 0.33 | 21.22 | 21.25 | 21.1341 | 152042 |
| 1729549800 | 21.18 | -0.12 | -0.56 | 21.23 | 21.2499 | 21.0865 | 117201 |
| 1729290600 | 21.3 | -0.02 | -0.09 | 21.36 | 21.36 | 21.2501 | 74236 |
| 1729204200 | 21.32 | -0.01 | -0.05 | 21.28 | 21.32 | 21.25 | 141042 |
| 1729117800 | 21.33 | 0.03 | 0.14 | 21.32 | 21.34 | 21.2575 | 182174 |
| 1729031400 | 21.3 | 0.08 | 0.38 | 21.26 | 21.33 | 21.2 | 69902 |
| 1728945000 | 21.22 | 0.05 | 0.24 | 21.17 | 21.23 | 21.0801 | 66714 |
| 1728685800 | 21.17 | 0.08 | 0.38 | 21.08 | 21.17 | 21.01 | 93675 |
| 1728599400 | 21.09 | 0 | 0.00 | 21.1 | 21.1016 | 21 | 145643 |
| 1728513000 | 21.09 | -0.02 | -0.09 | 21.15 | 21.15 | 21.05 | 89508 |
| 1728426600 | 21.11 | 0.09 | 0.43 | 21.06 | 21.11 | 20.980177 | 160668 |
| 1728340200 | 21.02 | -0.11 | -0.52 | 21.11 | 21.11 | 20.969 | 141583 |
| 1728081000 | 21.13 | -0.06 | -0.28 | 21.23 | 21.23 | 21.0801 | 86797 |
| 1727994600 | 21.19 | -0.01 | -0.05 | 21.2 | 21.22 | 21.1209 | 119606 |
| 1727908200 | 21.2 | 0.03 | 0.14 | 21.26 | 21.26 | 21.1 | 247032 |
| 1727821800 | 21.17 | -0.01 | -0.05 | 21.15 | 21.18 | 21.03 | 146153 |
| 1727735400 | 21.18 | -0.08 | -0.38 | 21.32 | 21.32 | 21.08 | 147487 |
| 1727476200 | 21.26 | -0.13 | -0.61 | 21.31 | 21.31 | 21.18 | 117475 |
| 1727389800 | 21.39 | 0.01 | 0.05 | 21.44 | 21.44 | 21.3 | 114920 |
| 1727303400 | 21.38 | -0.01 | -0.05 | 21.44 | 21.44 | 21.3556 | 159323 |
| 1727217000 | 21.39 | -0.02 | -0.09 | 21.43 | 21.43 | 21.35 | 145763 |
| 1727130600 | 21.41 | -0.01 | -0.02 | 21.49 | 21.49 | 21.36 | 160804 |
| 1726871400 | 21.415 | -0.01 | -0.02 | 21.37 | 21.49 | 21.35 | 207817 |
| 1726785000 | 21.42 | 0.05 | 0.23 | 21.39 | 21.42 | 21.3501 | 379512 |
| 1726698600 | 21.37 | 0.04 | 0.19 | 21.39 | 21.41 | 21.2604 | 122953 |
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
