Premium
Innovator US Small Cap 10 Buffer ETF Quarterly (RBUF)
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 | -0.22 | -0.829562594268 | 26.52 | 26.6683 | 26.1705 | 989982 | 26.42261332 | SP |
| 4 | -0.98 | -3.59237536657 | 27.28 | 27.3 | 26.1705 | 228397 | 26.45132774 | SP |
| 12 | 0.22 | 0.843558282209 | 26.08 | 27.3 | 25.93 | 153541 | 26.38364386 | SP |
| 26 | 1.19 | 4.7391477499 | 25.11 | 27.3 | 24.77 | 75679 | 26.32780541 | SP |
| 52 | 1.19 | 4.7391477499 | 25.11 | 27.3 | 24.77 | 75679 | 26.32780541 | SP |
| 156 | 1.19 | 4.7391477499 | 25.11 | 27.3 | 24.77 | 75679 | 26.32780541 | SP |
| 260 | 1.19 | 4.7391477499 | 25.11 | 27.3 | 24.77 | 75679 | 26.32780541 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 26.3635 | -0.29 | -1.08 | 26.65 | 26.65 | 26.2957 | 5251 |
| 1735255800 | 26.65 | 0.16 | 0.60 | 26.49 | 26.6683 | 26.49 | 4574 |
| 1735077840 | 26.49 | 0.07 | 0.26 | 26.41 | 26.56 | 26.35 | 36408 |
| 1734996600 | 26.4218 | -0.08 | -0.32 | 26.52 | 26.52 | 26.34 | 3913695 |
| 1734737400 | 26.5066 | 0.03 | 0.10 | 26.48 | 26.64 | 26.4514 | 9975 |
| 1734651000 | 26.48 | 0.02 | 0.06 | 26.4643 | 26.52 | 26.3979 | 217262 |
| 1734564600 | 26.4643 | -0.64 | -2.34 | 27.0995 | 27.1493 | 26.36 | 11218 |
| 1734478200 | 27.0995 | -0.06 | -0.22 | 27.1594 | 27.1594 | 27.0115 | 6241 |
| 1734391800 | 27.1594 | 0.09 | 0.35 | 27.0657 | 27.22 | 27.0657 | 3778 |
| 1734132600 | 27.0657 | -0.07 | -0.24 | 27.132 | 27.16 | 27.05 | 4175 |
| 1734046200 | 27.132 | -0.13 | -0.47 | 27.26 | 27.26 | 27.132 | 1894 |
| 1733959800 | 27.26 | 0.09 | 0.35 | 27.27 | 27.3 | 27.17 | 20307 |
| 1733873400 | 27.1652 | -0.02 | -0.09 | 27.1899 | 27.2599 | 27.16 | 10369 |
| 1733787000 | 27.1899 | -0.05 | -0.17 | 27.235 | 27.285 | 27.18 | 12047 |
| 1733527800 | 27.235 | 0.07 | 0.27 | 27.22 | 27.28 | 27.17 | 22144 |
| 1733441400 | 27.1612 | -0.08 | -0.29 | 27.2395 | 27.2395 | 27.15 | 10933 |
| 1733355000 | 27.2395 | 0.01 | 0.04 | 27.24 | 27.24 | 27.17 | 2213 |
| 1733268600 | 27.2299 | 0 | 0.00 | 27.28 | 27.28 | 27.15 | 28425 |
| 1733182200 | 27.2295 | 0.06 | 0.22 | 27.28 | 27.28 | 27.13 | 18627 |
| 1732917840 | 27.1704 | 0.02 | 0.06 | 27.154 | 27.22 | 27.15 | 4582 |
| 1732750200 | 27.154 | 0.03 | 0.11 | 27.26 | 27.26 | 27.1 | 34435 |
| 1732663800 | 27.125 | -0.04 | -0.14 | 27.17 | 27.17 | 27.09 | 17087 |
| 1732577400 | 27.163 | 0.1 | 0.38 | 27.06 | 27.23 | 27.06 | 14817 |
| 1732318200 | 27.06 | 0.12 | 0.45 | 26.9391 | 27.0992 | 26.9391 | 65048 |
| 1732231800 | 26.9391 | 0.13 | 0.50 | 26.91 | 27 | 26.88 | 2262 |
| 1732145400 | 26.8064 | 0 | 0.02 | 26.8014 | 26.83 | 26.72 | 70177 |
| 1732059000 | 26.8014 | 0.03 | 0.12 | 26.74 | 26.83 | 26.72 | 17750 |
| 1731972600 | 26.77 | 0.06 | 0.24 | 26.7051 | 26.8291 | 26.7051 | 7855 |
| 1731713400 | 26.7051 | -0.12 | -0.43 | 26.8202 | 26.8202 | 26.7 | 8126 |
| 1731627000 | 26.8202 | -0.09 | -0.34 | 26.9121 | 26.92 | 26.8202 | 12700 |
| 1731540600 | 26.9121 | -0.05 | -0.18 | 26.96 | 27.05 | 26.9121 | 1582 |
| 1731454200 | 26.96 | -0.09 | -0.33 | 27.05 | 27.05 | 26.95 | 9907 |
| 1731367800 | 27.05 | 0.07 | 0.26 | 26.9802 | 27.1 | 26.9802 | 2517 |
| 1731108600 | 26.9802 | 0.08 | 0.31 | 26.8975 | 27.02 | 26.8975 | 43988 |
| 1731022200 | 26.8975 | 0.01 | 0.03 | 26.94 | 26.94 | 26.8401 | 5180 |
| 1730935800 | 26.8899 | 0.43 | 1.62 | 26.9 | 26.94 | 26.83 | 6532 |
| 1730849400 | 26.46 | 0.21 | 0.79 | 26.2535 | 26.46 | 26.2535 | 20151 |
| 1730763000 | 26.2535 | 0.01 | 0.05 | 26.24 | 26.35 | 26.2301 | 61495 |
| 1730500200 | 26.24 | 0.11 | 0.42 | 26.25 | 26.29 | 26.1944 | 16444 |
| 1730413800 | 26.1304 | -0.2 | -0.76 | 26.33 | 26.33 | 26.1304 | 9356 |
| 1730327400 | 26.33 | 0.02 | 0.09 | 26.3066 | 26.44 | 26.305 | 21171 |
| 1730241000 | 26.3066 | -0.07 | -0.28 | 26.38 | 26.38 | 26.3066 | 1148 |
| 1730154600 | 26.38 | 0.23 | 0.89 | 26.1479 | 26.39 | 26.1479 | 2130602 |
| 1729895400 | 26.1479 | -0.09 | -0.35 | 26.24 | 26.2999 | 26.1479 | 1918631 |
| 1729809000 | 26.24 | 0.07 | 0.27 | 26.2 | 26.25 | 26.145 | 4457 |
| 1729722600 | 26.1697 | -0.07 | -0.27 | 26.22 | 26.23 | 26.12 | 2761 |
| 1729636200 | 26.2402 | -0.03 | -0.10 | 26.2653 | 26.29 | 26.2402 | 687 |
| 1729549800 | 26.2653 | -0.18 | -0.69 | 26.45 | 26.45 | 26.2653 | 4768 |
| 1729290600 | 26.4491 | 0.03 | 0.13 | 26.4151 | 26.46 | 26.4067 | 14255 |
| 1729204200 | 26.4151 | -0.02 | -0.09 | 26.4392 | 26.45 | 26.39 | 1958 |
| 1729117800 | 26.4392 | 0.11 | 0.41 | 26.33 | 26.46 | 26.33 | 1646 |
| 1729031400 | 26.33 | 0.03 | 0.13 | 26.2953 | 26.39 | 26.27 | 3737 |
| 1728945000 | 26.2953 | 0.09 | 0.33 | 26.25 | 26.33 | 26.24 | 1734 |
| 1728685800 | 26.21 | 0.21 | 0.82 | 25.9965 | 26.22 | 25.9965 | 2482 |
| 1728599400 | 25.9965 | -0.06 | -0.24 | 26.0599 | 26.0599 | 25.93 | 2507 |
| 1728513000 | 26.0599 | 0.02 | 0.08 | 26.08 | 26.1325 | 26.03 | 18512 |
| 1728426600 | 26.0399 | 0.04 | 0.15 | 26.05 | 26.08 | 26.0399 | 2211 |
| 1728340200 | 26.0002 | -0.1 | -0.37 | 26.08 | 26.08 | 26.0002 | 569 |
| 1728081000 | 26.0966 | 0.19 | 0.72 | 26.11 | 26.11 | 26.04 | 1911 |
| 1727994600 | 25.9112 | -0.09 | -0.34 | 25.9993 | 25.9993 | 25.86 | 14863 |
| 1727908200 | 25.9993 | -0.02 | -0.07 | 26 | 26.06 | 25.9599 | 64128 |
| 1727821800 | 26.0169 | -0.13 | -0.51 | 26.1 | 26.1 | 25.9565 | 20417 |
| 1727735400 | 26.15 | 0.01 | 0.04 | 26.1395 | 26.1895 | 26.1395 | 4187 |
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
