Premium
Aam Low Duration Preferred and Income Securities ETF (PFLD)
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 | -0.22 | -1.06075216972 | 20.74 | 20.74 | 20.4829 | 181046 | 20.61952725 | SP |
| 4 | -0.07 | -0.339970859641 | 20.59 | 20.86 | 20.4829 | 189463 | 20.69794889 | SP |
| 12 | -0.3 | -1.4409221902 | 20.82 | 20.86 | 20.345 | 197187 | 20.65211004 | SP |
| 26 | -0.61 | -2.88689067676 | 21.13 | 21.49 | 20.345 | 159787 | 20.88040961 | SP |
| 52 | -0.77 | -3.61672146548 | 21.29 | 21.5 | 20.345 | 134861 | 20.9524913 | SP |
| 156 | -2.98 | -12.6808510638 | 23.5 | 23.82 | 19.69 | 81499 | 21.13246763 | SP |
| 260 | -1.37 | -6.25856555505 | 21.89 | 25.58 | 16.25 | 58473 | 21.78347192 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 20.52 | -0.01 | -0.05 | 20.5 | 20.55 | 20.4829 | 150202 |
| 1741645800 | 20.53 | -0.08 | -0.39 | 20.58 | 20.58 | 20.5115 | 193164 |
| 1741390200 | 20.61 | -0.06 | -0.29 | 20.67 | 20.67 | 20.5809 | 108185 |
| 1741303800 | 20.67 | -0.05 | -0.24 | 20.68 | 20.68 | 20.6225 | 246953 |
| 1741217400 | 20.72 | 0.01 | 0.05 | 20.74 | 20.74 | 20.6307 | 207077 |
| 1741131000 | 20.71 | -0.13 | -0.62 | 20.78 | 20.78 | 20.64 | 122247 |
| 1741044600 | 20.84 | 0.01 | 0.05 | 20.81 | 20.84 | 20.71 | 188803 |
| 1740785400 | 20.83 | 0.11 | 0.53 | 20.69 | 20.83 | 20.69 | 360030 |
| 1740699000 | 20.72 | -0.14 | -0.67 | 20.79 | 20.79 | 20.71 | 170162 |
| 1740612600 | 20.86 | 0.05 | 0.24 | 20.85 | 20.86 | 20.8 | 166190 |
| 1740526200 | 20.81 | 0.09 | 0.43 | 20.76 | 20.83 | 20.76 | 106363 |
| 1740439800 | 20.72 | -0.02 | -0.10 | 20.78 | 20.78 | 20.71 | 318984 |
| 1740180600 | 20.74 | 0.06 | 0.29 | 20.72 | 20.74 | 20.7 | 139960 |
| 1740094200 | 20.68 | 0.01 | 0.05 | 20.66 | 20.73 | 20.655 | 128176 |
| 1740007800 | 20.67 | -0.03 | -0.12 | 20.69 | 20.76 | 20.67 | 245931 |
| 1739921400 | 20.695 | 0.02 | 0.07 | 20.76 | 20.76 | 20.67 | 137467 |
| 1739575800 | 20.68 | 0.07 | 0.34 | 20.69 | 20.715 | 20.65 | 131270 |
| 1739489400 | 20.61 | 0.02 | 0.10 | 20.6 | 20.69 | 20.53 | 163711 |
| 1739403000 | 20.59 | -0.05 | -0.24 | 20.59 | 20.621 | 20.49 | 315268 |
| 1739316600 | 20.64 | 0.04 | 0.19 | 20.64 | 20.64 | 20.57 | 154444 |
| 1739230200 | 20.6 | -0.05 | -0.24 | 20.6 | 20.64 | 20.58 | 338070 |
| 1738971000 | 20.65 | -0.02 | -0.10 | 20.67 | 20.68 | 20.5762 | 203491 |
| 1738884600 | 20.67 | 0.02 | 0.10 | 20.7 | 20.7 | 20.61 | 333948 |
| 1738798200 | 20.65 | 0.03 | 0.15 | 20.56 | 20.68 | 20.56 | 117327 |
| 1738711800 | 20.62 | 0.12 | 0.59 | 20.52 | 20.62 | 20.5 | 321085 |
| 1738625400 | 20.5 | -0.12 | -0.58 | 20.59 | 20.59 | 20.4812 | 749068 |
| 1738366200 | 20.62 | -0.09 | -0.43 | 20.76 | 20.76 | 20.58 | 154369 |
| 1738279800 | 20.71 | -0.05 | -0.24 | 20.71 | 20.71 | 20.6497 | 184000 |
| 1738193400 | 20.76 | -0.01 | -0.05 | 20.8 | 20.8 | 20.73 | 129618 |
| 1738107000 | 20.77 | 0.01 | 0.05 | 20.81 | 20.82 | 20.74 | 104666 |
| 1738020600 | 20.76 | -0.02 | -0.10 | 20.72 | 20.85 | 20.72 | 176178 |
| 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 |
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
