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 | -0.8467 | -1.20082257836 | 70.51 | 71.1703 | 69.6633 | 1008 | 69.98377873 | SP |
| 4 | 0.6833 | 0.990576978834 | 68.98 | 71.1703 | 68.375 | 1331 | 69.89751577 | SP |
| 12 | 7.7333 | 12.4871629259 | 61.93 | 71.1703 | 61.4789 | 1991 | 67.19476712 | SP |
| 26 | 5.8233 | 9.12171052632 | 63.84 | 71.1703 | 61.4789 | 2696 | 65.04990373 | SP |
| 52 | 13.4276 | 23.8773590442 | 56.2357 | 71.1703 | 55.63 | 2341 | 63.71655881 | SP |
| 156 | 24.4533 | 54.0882548109 | 45.21 | 71.1703 | 41.81 | 2951 | 54.21889127 | SP |
| 260 | 26.2633 | 60.514516129 | 43.4 | 71.1703 | 38.3 | 5332 | 47.39164565 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775514600 | 63.5894 | 0.31 | 0.49 | 63.495 | 63.5894 | 63.4 | 1916 |
| 1775169000 | 63.2769 | 0.39 | 0.62 | 62.37 | 63.2769 | 62.37 | 890 |
| 1775082600 | 62.8894 | 0.22 | 0.35 | 63.01 | 63.01 | 62.8894 | 1752 |
| 1774996200 | 62.6687 | 1.15 | 1.86 | 62.305 | 62.6687 | 62.305 | 1158 |
| 1774909800 | 61.5222 | -0.15 | -0.24 | 62.19 | 62.19 | 61.5222 | 262 |
| 1774650600 | 61.6682 | -0.84 | -1.35 | 62.34 | 62.35 | 61.6682 | 1887 |
| 1774564200 | 62.5091 | -0.52 | -0.83 | 62.64 | 62.64 | 62.5091 | 1596 |
| 1774477800 | 63.0338 | 0.51 | 0.81 | 63.15 | 63.15 | 62.84 | 774 |
| 1774391400 | 62.5256 | 0.07 | 0.11 | 62.11 | 62.72 | 62.11 | 1799 |
| 1774305000 | 62.4564 | 0.98 | 1.59 | 62.35 | 62.7 | 62.35 | 1968 |
| 1774045800 | 61.4789 | -0.83 | -1.33 | 61.865 | 61.865 | 61.4789 | 725 |
| 1773959400 | 62.31 | -0.27 | -0.43 | 61.93 | 62.33 | 61.93 | 2840 |
| 1773873000 | 62.5787 | -0.88 | -1.38 | 63.24 | 63.24 | 62.5787 | 28678 |
| 1773786600 | 63.4564 | 0.2 | 0.32 | 63.5501 | 63.5501 | 63.4564 | 613 |
| 1773700200 | 63.2527 | 0.53 | 0.85 | 63.25 | 63.45 | 63.25 | 291 |
| 1773441000 | 62.7211 | -0.4 | -0.63 | 62.77 | 62.7917 | 62.7211 | 387 |
| 1773354600 | 63.1181 | -0.52 | -0.82 | 63.21 | 63.41 | 63.1181 | 701 |
| 1773268200 | 63.6389 | -0.03 | -0.05 | 63.58 | 63.68 | 63.48 | 2677 |
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.
