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 | 0.08 | 0.386473429952 | 20.7 | 20.8 | 20.62 | 121600 | 20.73621328 | SP |
| 4 | 0.11 | 0.532172230285 | 20.67 | 20.8 | 20.345 | 196091 | 20.60588069 | SP |
| 12 | -0.44 | -2.07351555137 | 21.22 | 21.28 | 20.345 | 145762 | 20.82523496 | SP |
| 26 | -0.4 | -1.88857412653 | 21.18 | 21.49 | 20.345 | 137928 | 20.99711788 | SP |
| 52 | -0.7 | -3.25884543762 | 21.48 | 21.5 | 20.345 | 117856 | 21.03358059 | SP |
| 156 | -4.16 | -16.680032077 | 24.94 | 24.94 | 19.69 | 74940 | 21.28753547 | SP |
| 260 | -4.533 | -17.9077944139 | 25.313 | 25.58 | 16.25 | 53268 | 21.90364022 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 20.78 | 0.07 | 0.34 | 20.8 | 20.8 | 20.7151 | 110882 |
| 1737675000 | 20.71 | 0 | 0.00 | 20.71 | 20.71 | 20.71 | 0 |
| 1737588600 | 20.71 | -0.09 | -0.43 | 20.73 | 20.7695 | 20.68 | 133648 |
| 1737502200 | 20.8 | 0.11 | 0.53 | 20.78 | 20.8 | 20.72 | 142029 |
| 1737156600 | 20.69 | 0.12 | 0.58 | 20.7 | 20.7 | 20.62 | 102191 |
| 1737070200 | 20.57 | -0.09 | -0.44 | 20.59 | 20.72 | 20.57 | 253680 |
| 1736983800 | 20.66 | 0.28 | 1.37 | 20.53 | 20.66 | 20.53 | 137304 |
| 1736897400 | 20.38 | -0.02 | -0.10 | 20.41 | 20.47 | 20.3701 | 111753 |
| 1736811000 | 20.4 | -0.07 | -0.34 | 20.47 | 20.47 | 20.345 | 172872 |
| 1736551800 | 20.47 | -0.11 | -0.53 | 20.57 | 20.57 | 20.43 | 340921 |
| 1736379000 | 20.58 | 0.05 | 0.24 | 20.54 | 20.59 | 20.5117 | 131634 |
| 1736292600 | 20.53 | -0.2 | -0.96 | 20.71 | 20.71 | 20.53 | 156088 |
| 1736206200 | 20.73 | -0.04 | -0.19 | 20.78 | 20.78 | 20.659 | 141589 |
| 1735947000 | 20.77 | 0.08 | 0.39 | 20.76 | 20.7799 | 20.675 | 102756 |
| 1735860600 | 20.69 | 0.13 | 0.63 | 20.63 | 20.69 | 20.5693 | 245948 |
| 1735687800 | 20.56 | -0.12 | -0.58 | 20.57 | 20.57 | 20.4201 | 248922 |
| 1735601400 | 20.68 | 0.1 | 0.49 | 20.6 | 20.68 | 20.52 | 524542 |
| 1735342200 | 20.58 | -0.07 | -0.34 | 20.67 | 20.67 | 20.53 | 227242 |
| 1735255800 | 20.65 | -0.01 | -0.05 | 20.66 | 20.66 | 20.6 | 103073 |
| 1735077840 | 20.66 | -0.03 | -0.14 | 20.73 | 20.73 | 20.59 | 97542 |
| 1734996600 | 20.69 | -0.04 | -0.19 | 20.7 | 20.75 | 20.69 | 103782 |
| 1734737400 | 20.73 | -0.01 | -0.05 | 20.65 | 20.81 | 20.65 | 92176 |
| 1734651000 | 20.74 | -0.01 | -0.05 | 20.59 | 20.74 | 20.58 | 163139 |
| 1734564600 | 20.75 | -0.08 | -0.37 | 20.82 | 20.86 | 20.73 | 277770 |
| 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 |
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
