Premium
Innovator Nasdaq 100 Managed Floor ETF (QFLR)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2469 | 0.833277084036 | 29.63 | 29.89 | 28.8801 | 76153 | 29.65808247 | SP |
| 4 | 0.4669 | 1.58755525332 | 29.41 | 30.0512 | 28.5 | 68326 | 29.49915467 | SP |
| 12 | 1.3269 | 4.6476357268 | 28.55 | 31.0021 | 28.01 | 63423 | 29.45953714 | SP |
| 26 | 3.2869 | 12.3614140654 | 26.59 | 31.0021 | 25.9689 | 59388 | 28.46587194 | SP |
| 52 | 4.5869 | 18.1372083828 | 25.29 | 31.0021 | 24.7808 | 61808 | 27.50105538 | SP |
| 156 | 4.7269 | 18.7948310139 | 25.15 | 31.0021 | 24.648 | 61852 | 27.38692152 | SP |
| 260 | 4.7269 | 18.7948310139 | 25.15 | 31.0021 | 24.648 | 61852 | 27.38692152 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 29.8769 | 0.15 | 0.49 | 29.73 | 29.89 | 29.65 | 60525 |
| 1739403000 | 29.73 | 0.07 | 0.24 | 29.52 | 29.76 | 28.8801 | 44563 |
| 1739316600 | 29.66 | -0.02 | -0.07 | 29.6 | 29.719 | 29.5364 | 153909 |
| 1739230200 | 29.68 | 0.25 | 0.85 | 29.65 | 29.73 | 29.575 | 88738 |
| 1738971000 | 29.43 | -0.28 | -0.93 | 29.69 | 29.69 | 29.37 | 36240 |
| 1738884600 | 29.7073 | 0.12 | 0.39 | 29.63 | 29.71 | 29.575 | 57313 |
| 1738798200 | 29.592 | 0.15 | 0.52 | 29.38 | 29.61 | 29.38 | 72795 |
| 1738711800 | 29.44 | 0.19 | 0.64 | 29.21 | 29.45 | 29.21 | 86914 |
| 1738625400 | 29.2514 | -0.18 | -0.60 | 29.01 | 29.3999 | 29.01 | 103176 |
| 1738366200 | 29.4289 | -0.03 | -0.11 | 29.66 | 29.79 | 28.5 | 66571 |
| 1738279800 | 29.4599 | 0.09 | 0.31 | 29.58 | 29.58 | 29.2811 | 32226 |
| 1738193400 | 29.37 | -0.04 | -0.14 | 29.45 | 29.45 | 29.17 | 47601 |
| 1738107000 | 29.41 | 0.39 | 1.33 | 29.15 | 29.4593 | 28.9867 | 55867 |
| 1738020600 | 29.025 | -0.66 | -2.21 | 29 | 29.3 | 28.83 | 67654 |
| 1737761400 | 29.68 | -0.03 | -0.10 | 29.67 | 29.74 | 29.6252 | 57897 |
| 1737675000 | 29.71 | 0 | 0.00 | 29.71 | 29.71 | 29.71 | 0 |
| 1737588600 | 29.71 | 0.16 | 0.55 | 29.64 | 29.9859 | 29.64 | 75462 |
| 1737502200 | 29.5488 | 0.04 | 0.13 | 29.61 | 29.61 | 29.3653 | 68404 |
| 1737156600 | 29.51 | 0.38 | 1.30 | 29.56 | 30.0512 | 29.36 | 66020 |
| 1737070200 | 29.13 | -0.16 | -0.55 | 29.41 | 29.41 | 29.08 | 48524 |
| 1736983800 | 29.29 | 0.47 | 1.65 | 29.25 | 29.31 | 29.14 | 116970 |
| 1736897400 | 28.815 | -0.08 | -0.27 | 29.07 | 29.07 | 28.7008 | 33510 |
| 1736811000 | 28.8925 | -0.07 | -0.23 | 28.69 | 28.8925 | 28.6663 | 30066 |
| 1736551800 | 28.96 | -0.34 | -1.16 | 29.25 | 29.25 | 28.82 | 128622 |
| 1736379000 | 29.3 | -0.04 | -0.14 | 29.29 | 29.42 | 29.2 | 59628 |
| 1736292600 | 29.34 | -0.43 | -1.44 | 29.8 | 29.8 | 29.2615 | 83660 |
| 1736206200 | 29.77 | 0.28 | 0.95 | 29.75 | 29.8499 | 29.6527 | 63775 |
| 1735947000 | 29.49 | 0.32 | 1.10 | 29.31 | 29.52 | 29.2395 | 74983 |
| 1735860600 | 29.17 | -0.07 | -0.24 | 29.68 | 29.98 | 28.96 | 139612 |
| 1735687800 | 29.2408 | -0.29 | -0.99 | 29.59 | 29.59 | 29.21 | 30459 |
| 1735601400 | 29.5337 | -0.14 | -0.46 | 29.56 | 29.66 | 29.35 | 112746 |
| 1735342200 | 29.67 | -0.53 | -1.75 | 30.08 | 30.08 | 29.6321 | 56011 |
| 1735255800 | 30.2 | 0.06 | 0.21 | 30.07 | 30.26 | 30.07 | 75118 |
| 1735077840 | 30.1368 | 0.29 | 0.96 | 29.79 | 30.14 | 29.79 | 13520 |
| 1734996600 | 29.85 | 0.31 | 1.04 | 29.7 | 29.85 | 29.5281 | 68424 |
| 1734737400 | 29.5416 | 0.18 | 0.62 | 29.15 | 29.8698 | 29.15 | 35712 |
| 1734651000 | 29.36 | -0.03 | -0.10 | 29.56 | 29.66 | 29.36 | 69017 |
| 1734564600 | 29.39 | -0.71 | -2.36 | 30.14 | 30.17 | 29.39 | 46517 |
| 1734478200 | 30.1001 | -0.13 | -0.43 | 30.15 | 30.17 | 30.0244 | 83183 |
| 1734391800 | 30.23 | 0.28 | 0.93 | 30.04 | 30.2496 | 30.04 | 53081 |
| 1734132600 | 29.95 | 0.21 | 0.72 | 29.96 | 31.0021 | 29.7977 | 194487 |
| 1734046200 | 29.7355 | -0.12 | -0.42 | 29.8 | 29.8095 | 29.0001 | 39506 |
| 1733959800 | 29.86 | 0.31 | 1.05 | 29.65 | 29.86 | 29.65 | 19789 |
| 1733873400 | 29.55 | -0.01 | -0.03 | 29.65 | 30.5471 | 29.4581 | 24980 |
| 1733787000 | 29.56 | 0.06 | 0.20 | 28.89 | 29.58 | 28.89 | 55965 |
| 1733527800 | 29.5 | 0.11 | 0.37 | 29.45 | 29.54 | 29.4117 | 61217 |
| 1733441400 | 29.39 | 0.13 | 0.44 | 29.38 | 29.42 | 29.3074 | 27692 |
| 1733355000 | 29.26 | 0.06 | 0.21 | 29.33 | 29.56 | 29.25 | 57344 |
| 1733268600 | 29.2 | 0.09 | 0.31 | 29.08 | 29.21 | 29.08 | 87611 |
| 1733182200 | 29.11 | 0.2 | 0.69 | 28.91 | 29.16 | 28.91 | 64453 |
| 1732917840 | 28.91 | 0.21 | 0.73 | 28.77 | 28.9236 | 28.74 | 2695 |
| 1732750200 | 28.7 | -0.14 | -0.49 | 28.79 | 28.79 | 28.5049 | 33844 |
| 1732663800 | 28.84 | 0.16 | 0.56 | 28.8 | 28.84 | 28.73 | 20750 |
| 1732577400 | 28.68 | 0.04 | 0.14 | 28.89 | 28.895 | 28.66 | 45966 |
| 1732318200 | 28.64 | 0.04 | 0.14 | 28.55 | 28.88 | 28.01 | 51328 |
| 1732231800 | 28.6 | 0.06 | 0.20 | 28.55 | 28.67 | 28.27 | 32731 |
| 1732145400 | 28.5428 | -0.03 | -0.10 | 28.49 | 28.55 | 28.2486 | 35971 |
| 1732059000 | 28.57 | 0.27 | 0.95 | 28.32 | 28.58 | 28.2771 | 52255 |
| 1731972600 | 28.3 | 0.16 | 0.57 | 28.31 | 28.4242 | 28.1856 | 50361 |
| 1731713400 | 28.14 | -0.57 | -2.00 | 28.55 | 28.55 | 28.0848 | 73438 |
| 1731627000 | 28.713 | -0.06 | -0.20 | 28.77 | 28.8492 | 28.6727 | 35310 |
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
