Premium
Innovator US Small Cap 10 Buffer ETF Quarterly (RBUF)
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 | -0.045 | -0.144555091552 | 31.13 | 31.13 | 31.01 | 8797 | 31.07439548 | SP |
| 4 | 0.1495 | 0.483263564513 | 30.9355 | 31.13 | 30.77 | 6062 | 30.97779466 | SP |
| 12 | 1.695 | 5.76726777816 | 29.39 | 31.13 | 29.37 | 14284 | 30.36154604 | SP |
| 26 | 1.344 | 4.51901415554 | 29.741 | 31.13 | 29.0114 | 17896 | 29.82433063 | SP |
| 52 | 3.8753 | 14.2423473982 | 27.2097 | 31.13 | 27.2097 | 30481 | 28.73696441 | SP |
| 156 | 5.975 | 23.795300677 | 25.11 | 31.13 | 23.89 | 40106 | 27.206482 | SP |
| 260 | 5.975 | 23.795300677 | 25.11 | 31.13 | 23.89 | 40106 | 27.206482 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 31.07 | -0.01 | -0.02 | 31.0751 | 31.0751 | 31.05 | 5182 |
| 1782340200 | 31.0751 | -0.01 | -0.03 | 31.085 | 31.09 | 31.01 | 16182 |
| 1782253800 | 31.085 | 0.02 | 0.06 | 31.05 | 31.1005 | 31.05 | 7063 |
| 1782167400 | 31.065 | -0.01 | -0.02 | 31.13 | 31.13 | 31.05 | 6761 |
| 1781821800 | 31.07 | 0.05 | 0.15 | 31.11 | 31.11 | 31.07 | 6742 |
| 1781735400 | 31.025 | -0.01 | -0.03 | 31.03 | 31.05 | 31.02 | 4317 |
| 1781649000 | 31.035 | 0 | 0.02 | 31.03 | 31.0405 | 31.02 | 1642 |
| 1781562600 | 31.03 | 0.03 | 0.08 | 31.05 | 31.05 | 31.02 | 1198 |
| 1781303400 | 31.005 | 0.03 | 0.11 | 30.9715 | 31.03 | 30.9715 | 6838 |
| 1781217000 | 30.9715 | 0.11 | 0.35 | 30.8642 | 30.99 | 30.8642 | 3037 |
| 1781130600 | 30.8642 | -0.05 | -0.16 | 30.9131 | 30.9131 | 30.8642 | 1733 |
| 1781044200 | 30.9131 | 0 | 0.01 | 30.92 | 30.95 | 30.795 | 5345 |
| 1780957800 | 30.9091 | 0.06 | 0.21 | 30.845 | 30.94 | 30.845 | 4230 |
| 1780698600 | 30.845 | -0.13 | -0.42 | 30.9752 | 30.9752 | 30.77 | 20561 |
| 1780612200 | 30.9752 | 0.04 | 0.13 | 30.935 | 31.01 | 30.935 | 3585 |
| 1780525800 | 30.935 | -0.01 | -0.03 | 30.945 | 30.945 | 30.9099 | 6470 |
| 1780439400 | 30.945 | 0.03 | 0.10 | 31 | 31 | 30.9262 | 5777 |
| 1780353000 | 30.9156 | -0 | -0.02 | 30.9203 | 30.93 | 30.8834 | 4008 |
| 1780093800 | 30.9203 | -0.02 | -0.05 | 30.9355 | 30.939 | 30.9 | 4513 |
| 1780007400 | 30.9355 | 0.05 | 0.15 | 30.89 | 30.9355 | 30.88 | 3032 |
| 1779921000 | 30.89 | 0.02 | 0.05 | 30.96 | 30.96 | 30.885 | 3298 |
| 1779834600 | 30.875 | 0.07 | 0.21 | 30.8099 | 30.875 | 30.8099 | 5936 |
| 1779489000 | 30.8099 | 0.05 | 0.16 | 30.7593 | 30.82 | 30.7593 | 4295 |
| 1779402600 | 30.7593 | 0.06 | 0.21 | 30.695 | 30.77 | 30.6606 | 5384 |
| 1779316200 | 30.695 | 0.12 | 0.38 | 30.68 | 30.695 | 30.62 | 5596 |
| 1779229800 | 30.5787 | -0.02 | -0.05 | 30.61 | 30.63 | 30.515 | 5972 |
| 1779143400 | 30.595 | 0 | 0.00 | 30.595 | 30.61 | 30.54 | 8214 |
| 1778884200 | 30.595 | -0.11 | -0.36 | 30.7066 | 30.7066 | 30.57 | 7087 |
| 1778797800 | 30.7066 | 0.03 | 0.09 | 30.68 | 30.719 | 30.673 | 5668 |
| 1778711400 | 30.68 | 0.02 | 0.05 | 30.6647 | 30.68 | 30.645 | 1180 |
| 1778625000 | 30.6647 | -0.02 | -0.05 | 30.6808 | 30.6808 | 30.57 | 10364 |
| 1778538600 | 30.6808 | -0.03 | -0.10 | 30.71 | 30.71 | 30.67 | 8802 |
| 1778279400 | 30.71 | 0.06 | 0.20 | 30.72 | 30.72 | 30.61 | 17184 |
| 1778193000 | 30.65 | -0.01 | -0.05 | 30.66 | 30.7 | 30.57 | 13634 |
| 1778106600 | 30.6639 | 0.08 | 0.27 | 30.58 | 30.7 | 30.58 | 17821 |
| 1778020200 | 30.58 | 0.06 | 0.21 | 30.55 | 30.62 | 30.55 | 12604 |
| 1777933800 | 30.515 | -0.04 | -0.12 | 30.5531 | 30.57 | 30.48 | 6266 |
| 1777674600 | 30.5531 | 0.06 | 0.19 | 30.4966 | 30.59 | 30.49 | 13913 |
| 1777588200 | 30.4966 | 0.13 | 0.43 | 30.3661 | 30.51 | 30.3661 | 6373 |
| 1777501800 | 30.3661 | -0.04 | -0.14 | 30.41 | 30.419 | 30.317727 | 38251 |
| 1777415400 | 30.41 | -0.06 | -0.20 | 30.44 | 30.45 | 30.36 | 7461 |
| 1777329000 | 30.47 | 0.02 | 0.07 | 30.45 | 30.4799 | 30.41 | 2055 |
| 1777069800 | 30.45 | 0.07 | 0.24 | 30.3773 | 30.46 | 30.3773 | 58410 |
| 1776983400 | 30.3773 | -0.02 | -0.06 | 30.3 | 30.42 | 30.3 | 9302 |
| 1776897000 | 30.395 | 0.09 | 0.28 | 30.43 | 30.43 | 30.34 | 42659 |
| 1776810600 | 30.31 | -0.1 | -0.33 | 30.41 | 30.42 | 30.3 | 5810 |
| 1776724200 | 30.41 | 0.03 | 0.08 | 30.41 | 30.41 | 30.34 | 10203 |
| 1776465000 | 30.3848 | 0.13 | 0.45 | 30.39 | 30.43 | 30.3423 | 11026 |
| 1776378600 | 30.25 | 0.03 | 0.11 | 30.21 | 30.28 | 30.17 | 9479 |
| 1776292200 | 30.2171 | 0.01 | 0.02 | 30.19 | 30.2599 | 30.18 | 9597 |
| 1776205800 | 30.21 | 0.13 | 0.43 | 30.14 | 30.2652 | 30.14 | 72156 |
| 1776119400 | 30.08 | 0.13 | 0.44 | 29.89 | 30.15 | 29.89 | 60607 |
| 1775860200 | 29.9492 | -0.02 | -0.05 | 29.96 | 30.03 | 29.9 | 41698 |
| 1775773800 | 29.965 | 0.11 | 0.37 | 29.8559 | 29.99 | 29.81 | 87181 |
| 1775687400 | 29.8559 | 0.38 | 1.28 | 29.85 | 29.91 | 29.77 | 44635 |
| 1775601000 | 29.48 | -0.04 | -0.14 | 29.42 | 29.52 | 29.37 | 14203 |
| 1775514600 | 29.52 | 0.1 | 0.34 | 29.39 | 29.55 | 29.39 | 11646 |
| 1775169000 | 29.4201 | 0.1 | 0.34 | 29.32 | 29.449 | 29.129 | 21767 |
| 1775082600 | 29.32 | 0.03 | 0.10 | 29.38 | 29.4799 | 29.32 | 91188 |
| 1774996200 | 29.29 | 0.25 | 0.86 | 29.1 | 29.29 | 29.02 | 154730 |
| 1774909800 | 29.0395 | -0.24 | -0.82 | 29.32 | 29.32 | 29.0114 | 18178 |
| 1774650600 | 29.28 | -0.24 | -0.81 | 29.44 | 29.44 | 29.21 | 6886 |
| 1774564200 | 29.52 | -0.15 | -0.49 | 29.6652 | 29.709 | 29.48 | 12773 |
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.
