Premium
RiverFront 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 | 0.2939 | 0.525666249329 | 55.91 | 56.82 | 55.91 | 3290 | 56.46942338 | SP |
| 4 | -0.8911 | -1.56073211314 | 57.095 | 57.355 | 54.36 | 1937 | 56.29879472 | SP |
| 12 | -1.8685 | -3.21753535242 | 58.0724 | 58.69 | 54.36 | 3588 | 57.85979352 | SP |
| 26 | 6.1539 | 12.2955044955 | 50.05 | 58.69 | 50.03 | 2450 | 56.54885119 | SP |
| 52 | 8.4839 | 17.7784995809 | 47.72 | 58.69 | 47.37 | 2730 | 53.75759081 | SP |
| 156 | 8.6439 | 18.1747266611 | 47.56 | 58.69 | 38.3 | 6115 | 45.28293028 | SP |
| 260 | 21.2039 | 60.5825714286 | 35 | 58.69 | 22.95 | 7682 | 40.40122863 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 56.2039 | -0.41 | -0.72 | 56.8 | 56.82 | 56.2039 | 3796 |
| 1738279800 | 56.6104 | 0.22 | 0.38 | 56.42 | 56.7 | 56.39 | 1731 |
| 1738193400 | 56.394 | -0.27 | -0.47 | 56.62 | 56.62 | 56.06 | 1967 |
| 1738107000 | 56.661 | 0.41 | 0.73 | 56.41 | 56.661 | 56.06 | 7004 |
| 1738020600 | 56.2481 | -0.98 | -1.70 | 55.91 | 56.2481 | 55.91 | 2020 |
| 1737761400 | 57.2237 | -0.01 | -0.01 | 57.3 | 57.355 | 57.15 | 1242 |
| 1737675000 | 57.23 | 0 | 0.00 | 57.23 | 57.23 | 57.23 | 0 |
| 1737588600 | 57.23 | 0.24 | 0.41 | 57.22 | 57.26 | 57.22 | 1772 |
| 1737502200 | 56.9944 | 0.32 | 0.56 | 56.83 | 57.01 | 56.83 | 918 |
| 1737156600 | 56.6761 | 0.46 | 0.82 | 56.67 | 56.6761 | 56.67 | 106 |
| 1737070200 | 56.2131 | -0.25 | -0.45 | 56.26 | 56.31 | 56.2131 | 2002 |
| 1736983800 | 56.466 | 1.02 | 1.84 | 56.43 | 56.466 | 56.185 | 1758 |
| 1736897400 | 55.4462 | 0.28 | 0.50 | 55.55 | 55.55 | 55.1 | 1486 |
| 1736811000 | 55.1677 | 0.29 | 0.53 | 54.36 | 55.1677 | 54.36 | 887 |
| 1736551800 | 54.8742 | -1 | -1.79 | 54.77 | 54.8742 | 54.6458 | 1960 |
| 1736379000 | 55.8746 | -0.03 | -0.05 | 55.89 | 55.89 | 55.78 | 2224 |
| 1736292600 | 55.9022 | -0.79 | -1.40 | 57.01 | 57.01 | 55.781 | 1147 |
| 1736206200 | 56.6947 | 0.12 | 0.22 | 57.095 | 57.1 | 56.6947 | 789 |
| 1735947000 | 56.5706 | 0.67 | 1.20 | 56.18 | 56.58 | 56.18 | 348 |
| 1735860600 | 55.9002 | -0.02 | -0.03 | 56.36 | 56.36 | 55.6 | 1152 |
| 1735687800 | 55.9163 | -0.15 | -0.27 | 56.21 | 56.21 | 55.9163 | 415 |
| 1735601400 | 56.066 | -0.22 | -0.39 | 55.72 | 56.21 | 55.72 | 4638 |
| 1735342200 | 56.2878 | -0.78 | -1.37 | 56.7 | 56.7 | 56.175 | 393 |
| 1735255800 | 57.0696 | 0.07 | 0.13 | 56.88 | 57.0696 | 56.88 | 521 |
| 1735077840 | 56.9951 | 0.44 | 0.77 | 56.63 | 56.9951 | 56.63 | 2177 |
| 1734996600 | 56.56 | 0.36 | 0.64 | 56.23 | 56.56 | 56.02 | 1949 |
| 1734737400 | 56.1998 | 0.59 | 1.06 | 55.61 | 56.58 | 55.61 | 593 |
| 1734651000 | 55.613 | -0.02 | -0.03 | 56.09 | 56.18 | 55.613 | 1927 |
| 1734564600 | 55.6293 | -1.72 | -3.00 | 57.52 | 57.57 | 55.6293 | 2374 |
| 1734478200 | 57.3481 | -0.53 | -0.92 | 57.4 | 57.4 | 57.2632 | 1696 |
| 1734391800 | 57.8786 | 0.04 | 0.07 | 57.91 | 57.91 | 57.83 | 352 |
| 1734132600 | 57.8356 | -0.39 | -0.67 | 57.81 | 57.8356 | 57.73 | 2167 |
| 1734046200 | 58.2243 | -0.29 | -0.50 | 58.4194 | 58.4194 | 58.2243 | 2860 |
| 1733959800 | 58.5151 | 0.46 | 0.79 | 58.6 | 58.65 | 58.5151 | 1826 |
| 1733873400 | 58.0548 | -0.17 | -0.29 | 58.36 | 58.39 | 58.0548 | 3826 |
| 1733787000 | 58.2231 | -0.19 | -0.32 | 58.4 | 58.59 | 58.2231 | 3072 |
| 1733527800 | 58.41 | -0.08 | -0.14 | 58.63 | 58.63 | 58.3622 | 1470 |
| 1733441400 | 58.4913 | -0.17 | -0.30 | 58.69 | 58.69 | 58.4913 | 3619 |
| 1733355000 | 58.6661 | 0.53 | 0.92 | 58.48 | 58.67 | 58.4 | 86224 |
| 1733268600 | 58.1328 | -0.13 | -0.22 | 58.2 | 58.2 | 58.1026 | 691 |
| 1733182200 | 58.2597 | 0.05 | 0.08 | 58.28 | 58.28 | 58.08 | 866 |
| 1732917840 | 58.2125 | 0.23 | 0.40 | 58.05 | 58.2125 | 58.05 | 722 |
| 1732750200 | 57.9803 | -0.26 | -0.45 | 58.25 | 58.25 | 57.94 | 2558 |
| 1732663800 | 58.241 | 0.19 | 0.33 | 58.04 | 58.241 | 58.04 | 15253 |
| 1732577400 | 58.05 | 0.2 | 0.35 | 58.22 | 58.3354 | 57.9048 | 3808 |
| 1732318200 | 57.8501 | 0.24 | 0.42 | 57.85 | 57.91 | 57.77 | 2058 |
| 1732231800 | 57.6093 | 0.33 | 0.57 | 57.35 | 57.69 | 57.35 | 1563 |
| 1732145400 | 57.2815 | -0.11 | -0.20 | 57.36 | 57.36 | 57.07 | 222 |
| 1732059000 | 57.3939 | 0.31 | 0.55 | 56.79 | 57.3939 | 56.76 | 4040 |
| 1731972600 | 57.08 | 0.05 | 0.08 | 57.06 | 57.2815 | 57.06 | 592 |
| 1731713400 | 57.0326 | -0.56 | -0.98 | 56.91 | 57.0326 | 56.79 | 1290 |
| 1731627000 | 57.5968 | -0.34 | -0.58 | 57.72 | 57.9364 | 57.5968 | 894 |
| 1731540600 | 57.935 | 0.1 | 0.17 | 57.86 | 58.21 | 57.86 | 937 |
| 1731454200 | 57.8367 | -0.24 | -0.41 | 58.06 | 58.2134 | 57.8367 | 1564 |
| 1731367800 | 58.0724 | 0.33 | 0.57 | 58.0724 | 58.0724 | 58.0724 | 85 |
| 1731108600 | 57.7452 | 0.07 | 0.13 | 57.7343 | 57.7452 | 57.7182 | 873 |
| 1731022200 | 57.672 | 0.24 | 0.43 | 57.7 | 57.7 | 57.65 | 1032 |
| 1730935800 | 57.4275 | 2.07 | 3.74 | 57.4275 | 57.4275 | 57.4275 | 102 |
| 1730849400 | 55.3563 | 0.66 | 1.20 | 55.12 | 55.3563 | 55.12 | 644 |
| 1730763000 | 54.6982 | 0.03 | 0.06 | 54.66 | 54.6982 | 54.66 | 314 |
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
