Premium
TrueShares Quarterly Bear Hedge ETF (QBER)
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 | 0.08 | 0.33698399326 | 23.74 | 23.85 | 23.73 | 120554 | 23.82741914 | SP |
| 4 | 0.03 | 0.126103404792 | 23.79 | 23.95 | 23.73 | 35852 | 23.83327466 | SP |
| 12 | 0.03 | 0.126103404792 | 23.79 | 23.95 | 23.72 | 29374 | 23.8105813 | SP |
| 26 | 0.04 | 0.168208578638 | 23.78 | 24.32 | 21.47 | 75772 | 23.95736314 | SP |
| 52 | -0.82 | -3.32792207792 | 24.64 | 25 | 19.75 | 67895 | 24.27210853 | SP |
| 156 | -1.43 | -5.66336633663 | 25.25 | 28.03 | 19.75 | 56272 | 24.56416509 | SP |
| 260 | -1.43 | -5.66336633663 | 25.25 | 28.03 | 19.75 | 56272 | 24.56416509 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 23.82 | 0.07 | 0.29 | 23.74 | 23.85 | 23.74 | 19077 |
| 1783377000 | 23.75 | 0 | 0.00 | 23.73 | 23.84 | 23.73 | 5370 |
| 1783031400 | 23.75 | -0.08 | -0.34 | 23.75 | 23.85 | 23.75 | 7802 |
| 1782945000 | 23.83 | 0.03 | 0.13 | 23.74 | 23.84 | 23.74 | 449966 |
| 1782858600 | 23.8 | -0.01 | -0.04 | 23.76 | 23.84 | 23.76 | 12945 |
| 1782772200 | 23.81 | -0.14 | -0.58 | 23.92 | 23.92 | 23.81 | 6875 |
| 1782513000 | 23.95 | 0.11 | 0.44 | 23.84 | 23.95 | 23.83 | 11090 |
| 1782426600 | 23.845 | -0.03 | -0.10 | 23.78 | 23.8883 | 23.78 | 13237 |
| 1782340200 | 23.87 | -0.02 | -0.06 | 23.85 | 23.9 | 23.84 | 9397 |
| 1782253800 | 23.885 | 0.04 | 0.15 | 23.83 | 23.89 | 23.8 | 15051 |
| 1782167400 | 23.85 | 0.08 | 0.34 | 23.73 | 23.85 | 23.73 | 13245 |
| 1781821800 | 23.77 | -0.07 | -0.29 | 23.75 | 23.91 | 23.75 | 6924 |
| 1781735400 | 23.838 | 0.05 | 0.20 | 23.77 | 23.87 | 23.77 | 21332 |
| 1781649000 | 23.79 | -0.02 | -0.07 | 23.78 | 23.84 | 23.77 | 8894 |
| 1781562600 | 23.8067 | -0.04 | -0.18 | 23.74 | 23.8299 | 23.74 | 6483 |
| 1781303400 | 23.85 | -0.02 | -0.06 | 23.845 | 23.87 | 23.77 | 12578 |
| 1781217000 | 23.865 | -0.04 | -0.15 | 23.92 | 23.92 | 23.8001 | 10561 |
| 1781130600 | 23.9 | 0.07 | 0.31 | 23.79 | 23.91 | 23.79 | 14516 |
| 1781044200 | 23.825 | -0.04 | -0.15 | 23.78 | 23.8833 | 23.78 | 21612 |
| 1780957800 | 23.86 | -0.01 | -0.04 | 23.76 | 23.86 | 23.76 | 15192 |
| 1780698600 | 23.87 | 0.07 | 0.32 | 23.78 | 23.87 | 23.78 | 10589 |
| 1780612200 | 23.795 | 0.06 | 0.23 | 23.73 | 23.83 | 23.73 | 7417 |
| 1780525800 | 23.74 | -0.03 | -0.13 | 23.72 | 23.82 | 23.72 | 134621 |
| 1780439400 | 23.77 | -0 | -0.00 | 23.73 | 23.82 | 23.73 | 5810 |
| 1780353000 | 23.7705 | -0.06 | -0.25 | 23.73 | 23.83 | 23.73 | 50075 |
| 1780093800 | 23.83 | 0.01 | 0.04 | 23.785 | 23.83 | 23.7301 | 16924 |
| 1780007400 | 23.82 | 0.09 | 0.38 | 23.73 | 23.83 | 23.73 | 8196 |
| 1779921000 | 23.73 | -0.1 | -0.42 | 23.8 | 23.83 | 23.73 | 38714 |
| 1779834600 | 23.83 | 0.04 | 0.17 | 23.75 | 23.83 | 23.75 | 11747 |
| 1779489000 | 23.79 | -0.01 | -0.04 | 23.8 | 23.82 | 23.74 | 133072 |
| 1779402600 | 23.8 | -0.01 | -0.04 | 23.81 | 23.88 | 23.8 | 112750 |
| 1779316200 | 23.81 | -0.06 | -0.25 | 23.83 | 23.86 | 23.81 | 8631 |
| 1779229800 | 23.87 | 0.07 | 0.27 | 23.76 | 23.87 | 23.76 | 39874 |
| 1779143400 | 23.805 | -0.01 | -0.04 | 23.75 | 23.86 | 23.75 | 6693 |
| 1778884200 | 23.815 | -0.01 | -0.04 | 23.82 | 23.84 | 23.78 | 104121 |
| 1778797800 | 23.825 | 0.02 | 0.11 | 23.84 | 23.84 | 23.77 | 22542 |
| 1778711400 | 23.8 | 0.03 | 0.13 | 23.76 | 23.84 | 23.76 | 9046 |
| 1778625000 | 23.77 | 0 | 0.00 | 23.77 | 23.8285 | 23.77 | 6531 |
| 1778538600 | 23.77 | -0.01 | -0.04 | 23.75 | 23.8199 | 23.75 | 5712 |
| 1778279400 | 23.7803 | -0.03 | -0.12 | 23.79 | 23.81 | 23.7501 | 12354 |
| 1778193000 | 23.81 | 0.02 | 0.08 | 23.77 | 23.895 | 23.75 | 12609 |
| 1778106600 | 23.7907 | -0.07 | -0.29 | 23.82 | 23.85 | 23.76 | 11507 |
| 1778020200 | 23.86 | 0.03 | 0.13 | 23.825 | 23.86 | 23.78 | 8703 |
| 1777933800 | 23.83 | 0 | 0.00 | 23.82 | 23.88 | 23.77 | 20959 |
| 1777674600 | 23.83 | 0.05 | 0.21 | 23.77 | 23.85 | 23.76 | 49050 |
| 1777588200 | 23.78 | -0.02 | -0.08 | 23.77 | 23.82 | 23.77 | 61817 |
| 1777501800 | 23.8 | -0.02 | -0.08 | 23.83 | 23.83 | 23.79 | 7597 |
| 1777415400 | 23.82 | 0.01 | 0.04 | 23.82 | 23.83 | 23.78 | 6800 |
| 1777329000 | 23.81 | 0.01 | 0.04 | 23.8 | 23.83 | 23.78 | 5045 |
| 1777069800 | 23.8 | -0.02 | -0.08 | 23.8 | 23.88 | 23.78 | 6796 |
| 1776983400 | 23.82 | 0.01 | 0.04 | 23.8 | 23.83 | 23.79 | 10378 |
| 1776897000 | 23.81 | -0.04 | -0.17 | 23.78 | 23.83 | 23.78 | 6472 |
| 1776810600 | 23.85 | 0.04 | 0.17 | 23.77 | 23.88 | 23.77 | 7804 |
| 1776724200 | 23.81 | 0.01 | 0.04 | 23.86 | 23.87 | 23.79 | 4570 |
| 1776465000 | 23.8 | 0.03 | 0.13 | 23.77 | 23.82 | 23.77 | 10134 |
| 1776378600 | 23.77 | -0.06 | -0.25 | 23.77 | 23.83 | 23.77 | 6482 |
| 1776292200 | 23.83 | 0.02 | 0.08 | 23.79 | 23.83 | 23.78 | 10053 |
| 1776205800 | 23.81 | 0.01 | 0.04 | 23.78 | 23.91 | 23.78 | 4588 |
| 1776119400 | 23.8 | -0.07 | -0.29 | 23.84 | 23.92 | 23.8 | 7873 |
| 1775860200 | 23.87 | -0.03 | -0.13 | 23.91 | 23.91 | 23.81 | 13428 |
| 1775773800 | 23.9 | -0.04 | -0.17 | 23.94 | 23.94 | 23.83 | 14387 |
| 1775687400 | 23.94 | -0.1 | -0.40 | 23.84 | 23.97 | 23.84 | 11285 |
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.
