Premium
Innovator US Small Cap Managed Floor ETF (RFLR)
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 | 0.3297 | 1.41320188598 | 23.33 | 23.6792 | 23.24 | 4595 | 23.54263505 | SP |
| 4 | -0.4503 | -1.86768975529 | 24.11 | 24.11 | 23.0304 | 6657 | 23.48063276 | SP |
| 12 | -2.6195 | -9.96795945082 | 26.2792 | 26.48 | 23.0304 | 7012 | 24.49675925 | SP |
| 26 | -2.0403 | -7.93891050584 | 25.7 | 27.955 | 23.0304 | 8200 | 25.59518767 | SP |
| 52 | -1.5903 | -6.29821782178 | 25.25 | 27.955 | 23.0304 | 7283 | 25.58130089 | SP |
| 156 | -1.5903 | -6.29821782178 | 25.25 | 27.955 | 23.0304 | 7283 | 25.58130089 | SP |
| 260 | -1.5903 | -6.29821782178 | 25.25 | 27.955 | 23.0304 | 7283 | 25.58130089 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 23.6597 | 0.05 | 0.21 | 23.61 | 23.6792 | 23.57 | 13556 |
| 1745533800 | 23.6097 | 0.07 | 0.30 | 23.62 | 23.6399 | 23.588 | 10054 |
| 1745447400 | 23.5395 | 0.04 | 0.17 | 23.63 | 23.6366 | 23.5101 | 4638 |
| 1745361000 | 23.5 | 0.18 | 0.77 | 23.41 | 23.5 | 23.41 | 883 |
| 1745274600 | 23.3207 | -0.09 | -0.40 | 23.33 | 23.39 | 23.24 | 2803 |
| 1744929000 | 23.4135 | 0.06 | 0.27 | 23.46 | 23.46 | 23.4135 | 52 |
| 1744842600 | 23.3494 | -0.02 | -0.10 | 23.44 | 23.44 | 23.305 | 4225 |
| 1744756200 | 23.3739 | -0.01 | -0.05 | 23.4 | 23.42 | 23.34 | 6650 |
| 1744669800 | 23.3846 | 0.02 | 0.08 | 23.4126 | 23.4126 | 23.32 | 616 |
| 1744410600 | 23.3648 | 0.07 | 0.32 | 23.44 | 23.44 | 23.2142 | 2770 |
| 1744324200 | 23.2904 | -0.16 | -0.68 | 23.56 | 23.56 | 23.21 | 21943 |
| 1744237800 | 23.451 | 0.42 | 1.83 | 23.08 | 23.4899 | 23.04 | 10103 |
| 1744151400 | 23.0304 | -0.11 | -0.48 | 23.34 | 23.34 | 23.0304 | 9328 |
| 1744065000 | 23.1425 | -0.07 | -0.29 | 23.21 | 23.45 | 23.12 | 10755 |
| 1743805800 | 23.2102 | -0.25 | -1.07 | 23.23 | 23.26 | 23.17 | 2106 |
| 1743719400 | 23.4611 | -0.62 | -2.56 | 23.56 | 23.61 | 23.4611 | 11104 |
| 1743633000 | 24.0776 | 0.17 | 0.69 | 23.78 | 24.08 | 23.78 | 2623 |
| 1743546600 | 23.9125 | 0.01 | 0.02 | 23.8 | 23.979 | 23.77 | 13248 |
| 1743460200 | 23.9068 | -0.13 | -0.54 | 23.809 | 23.9799 | 23.69 | 5135 |
| 1743201000 | 24.0356 | -0.29 | -1.19 | 24.11 | 24.11 | 23.95 | 7441 |
| 1743114600 | 24.3262 | -0.03 | -0.13 | 24.29 | 24.38 | 24.29 | 2040 |
| 1743028200 | 24.3588 | -0.12 | -0.49 | 24.49 | 24.5 | 24.3588 | 4109 |
| 1742941800 | 24.4789 | -0.07 | -0.28 | 24.48 | 24.701 | 24.4684 | 2466 |
| 1742855400 | 24.5465 | 0.31 | 1.29 | 24.5195 | 24.58 | 24.43 | 7536 |
| 1742596200 | 24.2345 | -0.17 | -0.70 | 24.31 | 24.31 | 24.19 | 5555 |
| 1742509800 | 24.405 | -0.02 | -0.08 | 24.42 | 24.5199 | 24.36 | 9152 |
| 1742423400 | 24.4246 | 0.18 | 0.73 | 24.29 | 24.49 | 24.28 | 8017 |
| 1742337000 | 24.2469 | -0.11 | -0.46 | 24.21 | 24.2699 | 24.2 | 6709 |
| 1742250600 | 24.36 | 0.19 | 0.77 | 24.21 | 24.38 | 24.21 | 4711 |
| 1741991400 | 24.1745 | 0.23 | 0.98 | 24.03 | 24.1745 | 24.03 | 3003 |
| 1741905000 | 23.94 | -0.21 | -0.85 | 24.199 | 24.199 | 23.92 | 15642 |
| 1741818600 | 24.1454 | -0.03 | -0.12 | 24.16 | 24.28 | 24.13 | 3635 |
| 1741732200 | 24.1732 | 0.03 | 0.14 | 24.2 | 24.2699 | 24.07 | 8165 |
| 1741645800 | 24.14 | -0.38 | -1.55 | 24.26 | 24.42 | 24.1 | 14728 |
| 1741390200 | 24.52 | 0.04 | 0.16 | 24.33 | 24.54 | 24.25 | 16825 |
| 1741303800 | 24.48 | -0.1 | -0.39 | 24.53 | 24.56 | 24.41 | 8185 |
| 1741217400 | 24.5767 | 0.11 | 0.44 | 24.65 | 24.65 | 24.5147 | 4231 |
| 1741131000 | 24.47 | -0.18 | -0.73 | 24.35 | 24.61 | 24.3 | 3896 |
| 1741044600 | 24.65 | -0.41 | -1.64 | 24.98 | 25.08 | 24.63 | 29419 |
| 1740785400 | 25.06 | 0.16 | 0.63 | 24.93 | 25.06 | 24.91 | 2435 |
| 1740699000 | 24.9038 | -0.24 | -0.94 | 25.1092 | 25.11 | 24.9038 | 3211 |
| 1740612600 | 25.14 | 0.04 | 0.15 | 25.3 | 25.32 | 25.0264 | 25352 |
| 1740526200 | 25.1013 | -0.12 | -0.46 | 25.07 | 25.15 | 25.03 | 955 |
| 1740439800 | 25.2172 | -0.15 | -0.58 | 25.38 | 25.38 | 25.2172 | 3123 |
| 1740180600 | 25.3647 | -0.52 | -2.01 | 25.96 | 26.09 | 25.3647 | 10619 |
| 1740094200 | 25.8838 | -0.18 | -0.68 | 25.95 | 26.11 | 25.83 | 8141 |
| 1740007800 | 26.0607 | -0.11 | -0.42 | 26.11 | 26.17 | 26.0568 | 3942 |
| 1739921400 | 26.1711 | 0.09 | 0.35 | 26.19 | 26.27 | 26.1099 | 1690 |
| 1739575800 | 26.0807 | -0.02 | -0.07 | 26.24 | 26.26 | 26.0807 | 11057 |
| 1739489400 | 26.0979 | 0.23 | 0.88 | 25.99 | 26.0979 | 25.8701 | 3460 |
| 1739403000 | 25.87 | -0.12 | -0.44 | 25.8 | 25.87 | 25.7399 | 1668 |
| 1739316600 | 25.9856 | -0.12 | -0.45 | 25.9899 | 26.07 | 25.936 | 4048 |
| 1739230200 | 26.1018 | 0.04 | 0.13 | 26.1 | 26.16 | 26.1 | 772 |
| 1738971000 | 26.0668 | -0.16 | -0.60 | 26.109 | 26.109 | 26.043 | 11216 |
| 1738884600 | 26.2231 | -0.02 | -0.09 | 26.33 | 26.48 | 26.19 | 2217 |
| 1738798200 | 26.2455 | 0.13 | 0.48 | 26.32 | 26.32 | 26.13 | 6090 |
| 1738711800 | 26.1199 | 0.29 | 1.10 | 26.02 | 26.12 | 26.02 | 6594 |
| 1738625400 | 25.8345 | -0.24 | -0.92 | 25.66 | 25.95 | 25.56 | 12989 |
| 1738366200 | 26.0752 | -0.18 | -0.68 | 26.2792 | 26.33 | 26.0097 | 2320 |
| 1738279800 | 26.2533 | 0.21 | 0.82 | 26.3 | 26.38 | 26.21 | 7597 |
| 1738193400 | 26.0393 | -0.05 | -0.18 | 26.0999 | 26.17 | 25.98 | 6512 |
| 1738107000 | 26.0869 | 0.04 | 0.15 | 26.1 | 26.16 | 26.0093 | 4899 |
| 1738020600 | 26.0466 | -0.15 | -0.59 | 26.29 | 26.29 | 25.995 | 3979 |
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
