Premium
Pacer Metaurus Us Large Cap Dividend Multiplier 400 ETF (QDPL)
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 | 0.41 | 1.10422838675 | 37.13 | 38.0581 | 36.98 | 130796 | 37.58461555 | SP |
| 4 | -1.56 | -3.98976982097 | 39.1 | 39.1616 | 36.3577 | 224147 | 37.71502424 | SP |
| 12 | -1.03 | -2.67046927664 | 38.57 | 40.04 | 36.3577 | 225027 | 38.69146997 | SP |
| 26 | -0.98 | -2.54413291796 | 38.52 | 40.2566 | 36.3577 | 186001 | 38.83135873 | SP |
| 52 | 1.89 | 5.301542777 | 35.65 | 40.2566 | 33.876 | 135872 | 38.11241898 | SP |
| 156 | 2.3801 | 6.76935941229 | 35.1599 | 40.2566 | 26.57 | 64862 | 36.22521542 | SP |
| 260 | 2.8 | 8.05987334485 | 34.74 | 40.2566 | 26.57 | 54374 | 36.18387861 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 37.58 | -0.36 | -0.95 | 37.96 | 38.02 | 37.5 | 145067 |
| 1742941800 | 37.94 | 0.1 | 0.26 | 37.98 | 38.0581 | 37.88 | 109413 |
| 1742855400 | 37.84 | 0.53 | 1.42 | 37.71 | 37.95 | 37.69 | 131500 |
| 1742596200 | 37.31 | -0.01 | -0.03 | 37.05 | 37.3596 | 36.98 | 88073 |
| 1742509800 | 37.32 | -0.08 | -0.21 | 37.13 | 37.5515 | 37.12 | 179925 |
| 1742423400 | 37.4 | 0.42 | 1.14 | 37.13 | 37.62 | 37.06 | 164393 |
| 1742337000 | 36.98 | -0.3 | -0.80 | 37.25 | 37.25 | 36.8801 | 158551 |
| 1742250600 | 37.28 | 0.12 | 0.32 | 37.12 | 37.5105 | 37.1001 | 248069 |
| 1741991400 | 37.16 | 0.66 | 1.81 | 36.74 | 37.16 | 36.7 | 94989 |
| 1741905000 | 36.5 | -0.39 | -1.06 | 36.88 | 36.88 | 36.3577 | 293669 |
| 1741818600 | 36.89 | 0.09 | 0.24 | 37.09 | 37.09 | 36.62 | 156713 |
| 1741732200 | 36.8 | -0.21 | -0.57 | 36.94 | 37.0999 | 36.52 | 250841 |
| 1741645800 | 37.01 | -0.91 | -2.40 | 37.4 | 37.5399 | 36.7 | 391834 |
| 1741390200 | 37.92 | 0.19 | 0.50 | 37.57 | 37.9596 | 37.3 | 267040 |
| 1741303800 | 37.73 | -0.55 | -1.44 | 37.86 | 38.1238 | 37.5 | 166188 |
| 1741217400 | 38.28 | 0.32 | 0.84 | 37.94 | 38.3834 | 37.6914 | 367123 |
| 1741131000 | 37.96 | -0.42 | -1.09 | 38.09 | 38.41 | 37.68 | 191859 |
| 1741044600 | 38.38 | -0.52 | -1.34 | 39.05 | 39.07 | 38.1001 | 365879 |
| 1740785400 | 38.9 | 0.46 | 1.20 | 38.42 | 38.9274 | 38.23 | 631211 |
| 1740699000 | 38.44 | -0.54 | -1.39 | 39.1 | 39.1616 | 38.37 | 148088 |
| 1740612600 | 38.98 | 0.02 | 0.05 | 39.04 | 39.259 | 38.808 | 181902 |
| 1740526200 | 38.96 | -0.09 | -0.23 | 39.09 | 39.1199 | 38.65 | 138227 |
| 1740439800 | 39.05 | -0.25 | -0.64 | 39.4 | 39.4 | 39.05 | 202610 |
| 1740180600 | 39.3 | -0.6 | -1.50 | 39.86 | 39.86 | 39.22 | 257289 |
| 1740094200 | 39.9 | -0.14 | -0.35 | 39.96 | 39.96 | 39.6724 | 196958 |
| 1740007800 | 40.04 | 0.14 | 0.35 | 39.86 | 40.04 | 39.8 | 187373 |
| 1739921400 | 39.9 | 0.04 | 0.10 | 39.9 | 39.9199 | 39.76 | 178168 |
| 1739575800 | 39.86 | 0.1 | 0.25 | 39.86 | 39.9199 | 39.7867 | 149258 |
| 1739489400 | 39.76 | 0.26 | 0.66 | 39.54 | 39.86 | 39.4345 | 189703 |
| 1739403000 | 39.5 | -0.02 | -0.05 | 39.23 | 39.52 | 39.148 | 166244 |
| 1739316600 | 39.52 | -0.04 | -0.10 | 39.4 | 39.62 | 39.4 | 111855 |
| 1739230200 | 39.56 | 0.3 | 0.76 | 39.5 | 39.6 | 39.3785 | 1243518 |
| 1738971000 | 39.26 | -0.4 | -1.01 | 39.69 | 39.76 | 39.26 | 266774 |
| 1738884600 | 39.66 | 0.12 | 0.30 | 39.61 | 39.66 | 39.44 | 362864 |
| 1738798200 | 39.54 | 0.16 | 0.41 | 39.31 | 39.7977 | 39.2 | 172238 |
| 1738711800 | 39.38 | 0.22 | 0.56 | 39.09 | 39.4 | 39.0808 | 362969 |
| 1738625400 | 39.16 | -0.26 | -0.66 | 38.78 | 39.2799 | 38.7 | 418252 |
| 1738366200 | 39.42 | -0.16 | -0.40 | 39.72 | 39.84 | 39.34 | 192194 |
| 1738279800 | 39.58 | 0.16 | 0.41 | 39.51 | 39.6788 | 39.305 | 157991 |
| 1738193400 | 39.42 | -0.14 | -0.35 | 39.5 | 39.5 | 39.2 | 144303 |
| 1738107000 | 39.56 | 0.28 | 0.71 | 39.31 | 39.6 | 39.15 | 147086 |
| 1738020600 | 39.28 | -0.48 | -1.21 | 38.98 | 39.28 | 38.98 | 128962 |
| 1737761400 | 39.76 | 0.1 | 0.25 | 39.88 | 39.8988 | 39.66 | 84018 |
| 1737675000 | 39.66 | 0 | 0.00 | 39.66 | 39.66 | 39.66 | 0 |
| 1737588600 | 39.66 | 0.22 | 0.56 | 39.64 | 39.7399 | 39.56 | 188996 |
| 1737502200 | 39.44 | 0.3 | 0.77 | 39.33 | 39.44 | 39.1721 | 170106 |
| 1737156600 | 39.14 | 0.36 | 0.93 | 39.17 | 39.239 | 38.9601 | 234237 |
| 1737070200 | 38.78 | -0.06 | -0.15 | 38.91 | 38.91 | 38.72 | 197678 |
| 1736983800 | 38.84 | 0.67 | 1.76 | 38.67 | 38.8796 | 38.58 | 147759 |
| 1736897400 | 38.17 | 0.1 | 0.26 | 38.29 | 38.31 | 37.96 | 186268 |
| 1736811000 | 38.07 | -0.03 | -0.08 | 37.8 | 38.143 | 37.745 | 241123 |
| 1736551800 | 38.1 | -0.52 | -1.35 | 38.55 | 38.6099 | 37.92 | 417243 |
| 1736379000 | 38.62 | 0.05 | 0.13 | 38.6 | 38.65 | 38.37 | 108204 |
| 1736292600 | 38.57 | -0.37 | -0.95 | 39.09 | 39.09 | 38.46 | 152701 |
| 1736206200 | 38.94 | 0.19 | 0.49 | 39.03 | 39.2093 | 38.8401 | 126221 |
| 1735947000 | 38.75 | 0.4 | 1.04 | 38.53 | 38.781 | 38.41 | 150863 |
| 1735860600 | 38.35 | -0.04 | -0.10 | 38.57 | 38.656 | 38.04 | 218942 |
| 1735687800 | 38.39 | -0.59 | -1.51 | 38.59 | 38.87 | 38.2801 | 163960 |
| 1735601400 | 38.98 | -0.71 | -1.79 | 39.04 | 39.31 | 38.78 | 211430 |
| 1735342200 | 39.69 | -0.13 | -0.33 | 39.58 | 39.69 | 39.17 | 169001 |
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
