Premium
Q3 All Season Tactical Advantage ETF (QTAC)
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 | 2.2145 | 9.44027623838 | 23.458 | 25.7599 | 23.458 | 4473 | 24.85457175 | SP |
| 4 | 1.1325 | 4.61491442543 | 24.54 | 26.225 | 23.31 | 5824 | 25.15465299 | SP |
| 12 | 2.0925 | 8.87404580153 | 23.58 | 26.225 | 21.82 | 18952 | 23.3595411 | SP |
| 26 | 1.1725 | 4.78571428571 | 24.5 | 26.55 | 21.82 | 38706 | 24.72291998 | SP |
| 52 | 0.4925 | 1.95591739476 | 25.18 | 26.55 | 21.82 | 39737 | 24.71539682 | SP |
| 156 | 0.4925 | 1.95591739476 | 25.18 | 26.55 | 21.82 | 39737 | 24.71539682 | SP |
| 260 | 0.4925 | 1.95591739476 | 25.18 | 26.55 | 21.82 | 39737 | 24.71539682 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 25.6725 | 0.93 | 3.75 | 27 | 27 | 25.28 | 2595 |
| 1781735400 | 24.7453 | -0.4 | -1.61 | 25.06 | 25.4155 | 24.7453 | 3287 |
| 1781649000 | 25.1499 | -0.54 | -2.10 | 25.6883 | 25.6883 | 25.1499 | 4331 |
| 1781562600 | 25.6883 | 0.89 | 3.57 | 24.8021 | 25.7599 | 24.8021 | 2676 |
| 1781303400 | 24.8021 | 0.24 | 0.98 | 24.35 | 24.811 | 24.35 | 1642 |
| 1781217000 | 24.5607 | 1.1 | 4.70 | 23.458 | 24.61 | 23.458 | 10429 |
| 1781130600 | 23.458 | -0.62 | -2.56 | 24.0751 | 24.0751 | 23.458 | 785 |
| 1781044200 | 24.0751 | -0.47 | -1.93 | 24.5488 | 25.05 | 23.31 | 4518 |
| 1780957800 | 24.5488 | 0.48 | 1.99 | 24.0708 | 24.88 | 24.0708 | 785 |
| 1780698600 | 24.0708 | -1.84 | -7.10 | 25.91 | 25.91 | 24.0708 | 1506 |
| 1780612200 | 25.91 | -0.14 | -0.53 | 26.0475 | 26.0475 | 25.6701 | 2968 |
| 1780525800 | 26.0475 | -0.08 | -0.30 | 26.1266 | 26.225 | 25.91 | 4911 |
| 1780439400 | 26.1266 | 0.15 | 0.56 | 25.96 | 26.1266 | 25.95 | 2460 |
| 1780353000 | 25.98 | 0.21 | 0.82 | 25.7694 | 26.0525 | 25.66 | 4632 |
| 1780093800 | 25.7694 | 0.1 | 0.39 | 25.67 | 25.77 | 25.67 | 3528 |
| 1780007400 | 25.67 | 0.33 | 1.28 | 25.3444 | 25.69 | 25.3444 | 7196 |
| 1779921000 | 25.3444 | -0.06 | -0.22 | 25.4 | 25.52 | 25.17 | 3032 |
| 1779834600 | 25.4 | 0.68 | 2.75 | 25.54 | 25.54 | 25.2001 | 29185 |
| 1779489000 | 24.72 | 0.12 | 0.49 | 24.98 | 24.98 | 24.72 | 10128 |
| 1779402600 | 24.6 | 0.06 | 0.24 | 24.54 | 24.65 | 24.28 | 12662 |
| 1779316200 | 24.54 | 0.65 | 2.71 | 23.8929 | 24.54 | 23.8929 | 8794 |
| 1779229800 | 23.8929 | -0.25 | -1.03 | 24.1416 | 24.1416 | 23.6483 | 4966 |
| 1779143400 | 24.1416 | -0.07 | -0.28 | 24.21 | 24.27 | 24.04 | 5171 |
| 1778884200 | 24.21 | -0.57 | -2.30 | 24.78 | 24.78 | 24.21 | 1102 |
| 1778797800 | 24.78 | 0.26 | 1.06 | 24.52 | 24.86 | 24.52 | 1462 |
| 1778711400 | 24.52 | 0.35 | 1.45 | 24.17 | 24.6 | 24.17 | 40634 |
| 1778625000 | 24.17 | -0.16 | -0.66 | 24.33 | 24.33 | 23.93 | 6046 |
| 1778538600 | 24.33 | 0.1 | 0.41 | 24.23 | 24.4 | 24.23 | 9633 |
| 1778279400 | 24.23 | 0.41 | 1.72 | 23.82 | 24.235 | 23.82 | 99700 |
| 1778193000 | 23.82 | -0.08 | -0.33 | 23.9 | 24.11 | 23.7401 | 43126 |
| 1778106600 | 23.9 | 0.76 | 3.29 | 23.1396 | 23.9 | 23.1396 | 23048 |
| 1778020200 | 23.1396 | 0.37 | 1.62 | 22.77 | 23.2099 | 22.77 | 9834 |
| 1777933800 | 22.77 | -0.03 | -0.12 | 22.7982 | 22.905 | 22.67 | 5125 |
| 1777674600 | 22.7982 | 0.27 | 1.19 | 22.53 | 22.85 | 22.53 | 18241 |
| 1777588200 | 22.53 | 0.4 | 1.81 | 22.25 | 22.53 | 22.02 | 8529 |
| 1777501800 | 22.13 | 0.13 | 0.59 | 22 | 22.17 | 22 | 7137 |
| 1777415400 | 22 | -0.32 | -1.44 | 22.3207 | 22.3207 | 21.88 | 41573 |
| 1777329000 | 22.3207 | -0.01 | -0.04 | 22.37 | 22.37 | 22.2 | 4670 |
| 1777069800 | 22.33 | -0.34 | -1.50 | 22.67 | 22.67 | 22.31 | 12470 |
| 1776983400 | 22.67 | -0.1 | -0.44 | 22.77 | 22.775 | 22.6199 | 6157 |
| 1776897000 | 22.77 | 0.29 | 1.29 | 22.4804 | 22.77 | 22.4804 | 13370 |
| 1776810600 | 22.4804 | 0.07 | 0.31 | 22.4099 | 22.4804 | 22.33 | 10945 |
| 1776724200 | 22.4099 | 0.01 | 0.05 | 22.35 | 22.41 | 22.35 | 2773 |
| 1776465000 | 22.3992 | -0.15 | -0.67 | 22.68 | 22.68 | 22.3992 | 9793 |
| 1776378600 | 22.55 | -0.08 | -0.35 | 22.39 | 22.7 | 22.39 | 117226 |
| 1776292200 | 22.63 | -0.29 | -1.27 | 22.92 | 22.92 | 22.63 | 139893 |
| 1776205800 | 22.92 | 0.04 | 0.17 | 22.88 | 22.92 | 22.88 | 18680 |
| 1776119400 | 22.88 | -0.22 | -0.95 | 23.33 | 23.33 | 22.88 | 14365 |
| 1775860200 | 23.1 | -0.01 | -0.04 | 23.11 | 23.12 | 23.035 | 7772 |
| 1775773800 | 23.11 | -0.1 | -0.43 | 23.34 | 23.34 | 23.09 | 7984 |
| 1775687400 | 23.21 | -0.42 | -1.78 | 23.35 | 23.35 | 23.13 | 122185 |
| 1775601000 | 23.63 | 0.02 | 0.11 | 23.44 | 23.79 | 23.44 | 53291 |
| 1775514600 | 23.605 | 0.19 | 0.82 | 23.4134 | 23.605 | 23.4134 | 4718 |
| 1775169000 | 23.4134 | 0.03 | 0.13 | 22.87 | 23.4134 | 22.87 | 8035 |
| 1775082600 | 23.3834 | 0.39 | 1.71 | 22.99 | 23.6 | 22.99 | 50616 |
| 1774996200 | 22.99 | 1.12 | 5.12 | 21.87 | 23.02 | 21.87 | 18211 |
| 1774909800 | 21.87 | -0.27 | -1.22 | 22.33 | 22.38 | 21.82 | 8565 |
| 1774650600 | 22.14 | -0.61 | -2.68 | 22.57 | 22.57 | 22.13 | 15576 |
| 1774564200 | 22.75 | -0.83 | -3.52 | 23.58 | 23.58 | 22.71 | 7148 |
| 1774477800 | 23.58 | 0.26 | 1.11 | 23.32 | 23.785 | 23.32 | 4167 |
| 1774391400 | 23.32 | -0.32 | -1.35 | 23.64 | 23.64 | 23.2594 | 6170 |
| 1774305000 | 23.64 | 0.35 | 1.50 | 23.29 | 23.98 | 23.29 | 14369 |
| 1774045800 | 23.29 | -0.57 | -2.39 | 23.86 | 23.86 | 23.2 | 10477 |
| 1773959400 | 23.86 | -0.14 | -0.58 | 24 | 24.105 | 23.8 | 6117 |
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.
