Premium
ALPS Dynamic US Dividend Advantage ETF (RFDA)
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 | 0.7775 | 1.10534546488 | 70.34 | 71.0545 | 70.22 | 2801 | 70.44353642 | SP |
| 4 | 0.6475 | 0.918830708103 | 70.47 | 71.18 | 69.32 | 1850 | 70.13960416 | SP |
| 12 | 6.4775 | 10.020884901 | 64.64 | 71.18 | 64.64 | 2099 | 68.75727189 | SP |
| 26 | 7.2275 | 11.3124119581 | 63.89 | 71.18 | 61.4789 | 2771 | 65.57603159 | SP |
| 52 | 12.2675 | 20.8453695837 | 58.85 | 71.18 | 58.0653 | 2428 | 64.13570532 | SP |
| 156 | 25.2875 | 55.1767401266 | 45.83 | 71.18 | 41.81 | 2942 | 54.58352816 | SP |
| 260 | 27.1275 | 61.6674244146 | 43.99 | 71.18 | 38.3 | 5347 | 47.51175951 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 71.1175 | 0.32 | 0.45 | 70.96 | 71.1175 | 70.96 | 2004 |
| 1783031400 | 70.8 | 0.37 | 0.52 | 70.83 | 70.83 | 70.55 | 717 |
| 1782945000 | 70.4333 | 0.02 | 0.03 | 70.29 | 70.84 | 70.29 | 5197 |
| 1782858600 | 70.4113 | 0.02 | 0.03 | 70.43 | 70.6399 | 70.35 | 3905 |
| 1782772200 | 70.3883 | 0.14 | 0.20 | 70.34 | 70.3883 | 70.22 | 1385 |
| 1782513000 | 70.25 | 0.39 | 0.56 | 69.64 | 70.25 | 69.64 | 1846 |
| 1782426600 | 69.8556 | 0.28 | 0.40 | 69.92 | 70.15 | 69.8556 | 615 |
| 1782340200 | 69.5759 | -0.27 | -0.39 | 69.93 | 69.93 | 69.55 | 2704 |
| 1782253800 | 69.85 | 0.15 | 0.22 | 69.32 | 69.965 | 69.32 | 1272 |
| 1782167400 | 69.6966 | 0.11 | 0.15 | 69.66 | 69.76 | 69.555 | 2572 |
| 1781821800 | 69.5905 | -0.1 | -0.14 | 69.84 | 69.84 | 69.5601 | 1040 |
| 1781735400 | 69.69 | -1.01 | -1.44 | 70.6 | 70.7 | 69.69 | 1423 |
| 1781649000 | 70.7049 | 0.03 | 0.04 | 70.58 | 70.81 | 70.58 | 588 |
| 1781562600 | 70.6777 | -0.1 | -0.15 | 71.18 | 71.18 | 70.6777 | 223 |
| 1781303400 | 70.7817 | 0.49 | 0.70 | 70.35 | 70.99 | 70.35 | 1052 |
| 1781217000 | 70.2923 | 0.63 | 0.90 | 69.93 | 70.2923 | 69.73 | 4601 |
| 1781130600 | 69.6633 | -0.53 | -0.75 | 70.04 | 70.28 | 69.6633 | 1997 |
| 1781044200 | 70.1907 | 0.12 | 0.18 | 70.34 | 70.34 | 69.905 | 700 |
| 1780957800 | 70.0672 | -0.15 | -0.21 | 70.47 | 70.47 | 70.0672 | 1471 |
| 1780698600 | 70.2144 | -0.96 | -1.34 | 70.93 | 70.93 | 70.2144 | 694 |
| 1780612200 | 71.1703 | 0.79 | 1.12 | 70.51 | 71.1703 | 70.51 | 179 |
| 1780525800 | 70.38 | -0.65 | -0.92 | 70.65 | 70.65 | 70.38 | 764 |
| 1780439400 | 71.0314 | 0.77 | 1.09 | 70.73 | 71.0314 | 70.73 | 1046 |
| 1780353000 | 70.2663 | 0.33 | 0.47 | 69.93 | 70.34 | 69.93 | 10824 |
| 1780093800 | 69.9365 | 0.23 | 0.32 | 69.95 | 70.02 | 69.9365 | 280 |
| 1780007400 | 69.71 | 0.15 | 0.21 | 69.42 | 69.755 | 69.42 | 233 |
| 1779921000 | 69.5639 | -0.15 | -0.22 | 69.84 | 69.84 | 69.53 | 825 |
| 1779834600 | 69.7152 | -0.01 | -0.02 | 69.915 | 69.915 | 69.62 | 288 |
| 1779489000 | 69.7281 | 0.6 | 0.86 | 69.46 | 69.7281 | 69.46 | 1126 |
| 1779402600 | 69.133 | 0.19 | 0.28 | 68.56 | 69.133 | 68.56 | 650 |
| 1779316200 | 68.94 | 0.5 | 0.73 | 68.57 | 68.94 | 68.57 | 424 |
| 1779229800 | 68.443 | -0.29 | -0.43 | 68.44 | 68.6 | 68.44 | 1606 |
| 1779143400 | 68.7373 | 0.36 | 0.53 | 68.51 | 68.7373 | 68.51 | 271 |
| 1778884200 | 68.3755 | -0.69 | -1.00 | 68.88 | 68.88 | 68.375 | 429 |
| 1778797800 | 69.069 | 0.42 | 0.62 | 68.98 | 69.32 | 68.98 | 1477 |
| 1778711400 | 68.6444 | 0.01 | 0.01 | 68.37 | 68.66 | 68.35 | 1895 |
| 1778625000 | 68.6371 | 0.18 | 0.27 | 68.43 | 68.6371 | 68.08 | 1119 |
| 1778538600 | 68.4528 | 0.15 | 0.22 | 68.39 | 68.58 | 68.39 | 1599 |
| 1778279400 | 68.3027 | 0.13 | 0.20 | 68.43 | 68.64 | 68.3027 | 245 |
| 1778193000 | 68.1693 | -0.48 | -0.70 | 68.31 | 68.31 | 68.1693 | 11241 |
| 1778106600 | 68.6485 | 0.47 | 0.69 | 68.6 | 68.6485 | 68.52 | 2240 |
| 1778020200 | 68.1797 | 0.55 | 0.81 | 67.995 | 68.29 | 67.985 | 1206 |
| 1777933800 | 67.63 | -0.65 | -0.95 | 67.86 | 67.9 | 67.63 | 1933 |
| 1777674600 | 68.2798 | -0.19 | -0.28 | 68.43 | 68.43 | 68.2798 | 1646 |
| 1777588200 | 68.4685 | 1.05 | 1.56 | 68.25 | 68.4685 | 68.21 | 658 |
| 1777501800 | 67.42 | -0.2 | -0.30 | 67.29 | 67.42 | 67.25 | 1174 |
| 1777415400 | 67.6222 | 0.24 | 0.36 | 67.67 | 67.67 | 67.41 | 23348 |
| 1777329000 | 67.38 | 0.1 | 0.15 | 67.32 | 67.38 | 67.29 | 582 |
| 1777069800 | 67.2774 | -0.92 | -1.35 | 67.33 | 67.33 | 67.25 | 166 |
| 1776983400 | 68.2 | 1.33 | 1.98 | 67.32 | 68.2 | 67.03 | 2905 |
| 1776897000 | 66.872699 | 0.09 | 0.14 | 67.16 | 67.16 | 66.76 | 7530 |
| 1776810600 | 66.7779 | -0.36 | -0.53 | 67.395 | 67.395 | 66.7779 | 347 |
| 1776724200 | 67.1361 | 0.05 | 0.07 | 67.09 | 67.3 | 67.09 | 1862 |
| 1776465000 | 67.090599 | 0.89 | 1.34 | 67.069999 | 67.2 | 67.069999 | 700 |
| 1776378600 | 66.2037 | 0.11 | 0.16 | 66.129999 | 66.2037 | 66.129999 | 550 |
| 1776292200 | 66.0948 | 0.49 | 0.75 | 65.61 | 66.0948 | 65.61 | 365 |
| 1776205800 | 65.6027 | 0.51 | 0.78 | 65.31 | 65.6027 | 65.31 | 1416 |
| 1776119400 | 65.0958 | 0.33 | 0.51 | 64.64 | 65.0958 | 64.64 | 502 |
| 1775860200 | 64.7667 | -0.07 | -0.11 | 64.7667 | 64.7667 | 64.7667 | 58 |
| 1775773800 | 64.838399 | 0.4 | 0.62 | 64.37 | 64.838399 | 64.37 | 5536 |
| 1775687400 | 64.4363 | 0.92 | 1.45 | 64.769999 | 64.769999 | 64.3 | 1379 |
| 1775601000 | 63.5141 | -0.08 | -0.12 | 63.4 | 63.5141 | 63.4 | 472 |
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.
