Premium
FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0542740841248 | 36.85 | 37.1699 | 36.4677 | 158765 | 36.89130339 | SP |
| 4 | 1.05 | 2.93132328308 | 35.82 | 37.1699 | 35.44 | 65785 | 36.73971345 | SP |
| 12 | 1.84 | 5.25264059378 | 35.03 | 37.1699 | 34.46 | 38015 | 36.21876048 | SP |
| 26 | 1.84 | 5.25264059378 | 35.03 | 37.1699 | 33.2 | 26186 | 35.52701433 | SP |
| 52 | 4.46 | 13.7611848195 | 32.41 | 37.36 | 31.22 | 21582 | 34.88898918 | SP |
| 156 | 10.85 | 41.6986933128 | 26.02 | 37.36 | 25.92 | 48879 | 32.01419605 | SP |
| 260 | 11.8 | 47.0682090148 | 25.07 | 37.36 | 24.305 | 45023 | 31.9836525 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 36.87 | -0.18 | -0.49 | 37.05 | 37.15 | 36.87 | 237010 |
| 1736206200 | 37.05 | 0.1 | 0.27 | 36.8 | 37.1699 | 36.8 | 110775 |
| 1735947000 | 36.95 | 0.18 | 0.49 | 36.8475 | 37 | 36.77 | 292111 |
| 1735860600 | 36.77 | 0.17 | 0.46 | 36.6 | 36.9499 | 36.4677 | 193572 |
| 1735687800 | 36.6 | -0.03 | -0.08 | 36.85 | 36.85 | 36.4998 | 38601 |
| 1735601400 | 36.6296 | -0.02 | -0.06 | 36.65 | 36.82 | 36.4891 | 95161 |
| 1735342200 | 36.6518 | -0.07 | -0.19 | 36.8 | 36.84 | 36.5001 | 14867 |
| 1735255800 | 36.72 | -0.05 | -0.14 | 36.81 | 36.9638 | 36.62 | 14568 |
| 1735077840 | 36.77 | 0 | 0.00 | 37 | 37 | 36.3472 | 27892 |
| 1734996600 | 36.7686 | 0.23 | 0.63 | 36.95 | 36.95 | 36.5712 | 30845 |
| 1734737400 | 36.54 | -0.22 | -0.60 | 36.6422 | 36.69 | 36.37 | 82048 |
| 1734651000 | 36.7598 | -0.04 | -0.10 | 36.89 | 37.0099 | 36.61 | 88093 |
| 1734564600 | 36.795 | 0.4 | 1.09 | 36.5 | 36.9 | 36.4 | 58411 |
| 1734478200 | 36.3987 | -0.01 | -0.04 | 36.58 | 36.5991 | 36.3 | 37078 |
| 1734391800 | 36.4118 | 0 | 0.00 | 36.3936 | 36.585 | 36.3058 | 38138 |
| 1734132600 | 36.41 | 0.48 | 1.33 | 36 | 36.41 | 35.97 | 18693 |
| 1734046200 | 35.9331 | 0.25 | 0.71 | 35.67 | 36.17 | 35.65 | 13329 |
| 1733959800 | 35.68 | 0.1 | 0.29 | 35.74 | 35.74 | 35.44 | 22863 |
| 1733873400 | 35.5764 | 0.06 | 0.17 | 35.82 | 35.8317 | 35.51 | 7093 |
| 1733787000 | 35.5151 | -0.01 | -0.04 | 35.5 | 35.61 | 35.35 | 27265 |
| 1733527800 | 35.53 | -0.1 | -0.27 | 35.59 | 35.7109 | 35.38 | 56418 |
| 1733441400 | 35.626 | 0.13 | 0.37 | 35.55 | 35.88 | 35.34 | 13677 |
| 1733355000 | 35.496 | 0.16 | 0.44 | 35.45 | 35.77 | 35.34 | 11138 |
| 1733268600 | 35.3408 | 0.04 | 0.12 | 35.4 | 35.55 | 35.2509 | 10989 |
| 1733182200 | 35.2993 | -0.09 | -0.26 | 35.42 | 35.675 | 35.2 | 14417 |
| 1732917840 | 35.39 | 0.01 | 0.03 | 35.32 | 35.6499 | 35.32 | 7686 |
| 1732750200 | 35.3782 | -0.01 | -0.02 | 35.51 | 35.6499 | 35.36 | 7150 |
| 1732663800 | 35.385 | -0.15 | -0.41 | 35.7 | 35.7 | 35.3305 | 9209 |
| 1732577400 | 35.53 | -0.22 | -0.62 | 35.77 | 35.775 | 35.4 | 15433 |
| 1732318200 | 35.75 | -0.12 | -0.33 | 35.85 | 35.99 | 35.7001 | 21074 |
| 1732231800 | 35.87 | -0.09 | -0.25 | 35.76 | 35.99 | 35.76 | 34557 |
| 1732145400 | 35.96 | 0.11 | 0.31 | 35.96 | 36.1199 | 35.7 | 11304 |
| 1732059000 | 35.85 | -0.06 | -0.18 | 35.85 | 35.96 | 35.65 | 51367 |
| 1731972600 | 35.913 | 0.06 | 0.17 | 36.22 | 36.22 | 35.86 | 11278 |
| 1731713400 | 35.8533 | -0.15 | -0.41 | 35.98 | 36 | 35.75 | 12530 |
| 1731627000 | 36 | 0.13 | 0.36 | 35.91 | 36 | 35.83 | 9800 |
| 1731540600 | 35.87 | 0.23 | 0.65 | 35.78 | 35.87 | 35.65 | 26591 |
| 1731454200 | 35.64 | 0.08 | 0.23 | 35.79 | 35.9776 | 35.5495 | 15014 |
| 1731367800 | 35.5568 | -0.04 | -0.11 | 35.7 | 35.85 | 35.501 | 18935 |
| 1731108600 | 35.595 | 0.11 | 0.30 | 35.5 | 35.6898 | 35.48 | 9238 |
| 1731022200 | 35.4879 | -0.21 | -0.59 | 35.64 | 35.77 | 35.3113 | 29371 |
| 1730935800 | 35.7 | -0 | -0.01 | 35.77 | 36.07 | 35.64 | 21819 |
| 1730849400 | 35.7043 | 0.08 | 0.24 | 35.8 | 35.88 | 35.6048 | 225052 |
| 1730763000 | 35.6199 | -0.12 | -0.34 | 35.69 | 35.69 | 35.55 | 16199 |
| 1730500200 | 35.7416 | 0.27 | 0.76 | 35.59 | 35.83 | 35.53 | 33253 |
| 1730413800 | 35.4719 | -0.08 | -0.23 | 35.73 | 35.73 | 35.36 | 5656 |
| 1730327400 | 35.555 | 0.04 | 0.12 | 35.63 | 35.6497 | 35.45 | 15992 |
| 1730241000 | 35.5141 | -0.1 | -0.28 | 35.62 | 35.75 | 35.51 | 15283 |
| 1730154600 | 35.614 | 0.11 | 0.32 | 35.64 | 35.78 | 35.45 | 18574 |
| 1729895400 | 35.5 | 0.15 | 0.42 | 35.6 | 35.63 | 35.5 | 10169 |
| 1729809000 | 35.35 | -0.15 | -0.42 | 35.7 | 35.7 | 35.25 | 17046 |
| 1729722600 | 35.5 | 0.08 | 0.23 | 35.63 | 35.6525 | 35.5 | 30819 |
| 1729636200 | 35.42 | -0.06 | -0.17 | 35.58 | 35.61 | 35.41 | 46253 |
| 1729549800 | 35.48 | 0.47 | 1.34 | 35.37 | 35.6188 | 35.2847 | 56439 |
| 1729290600 | 35.01 | -0.02 | -0.06 | 34.66 | 35.1 | 34.66 | 12150 |
| 1729204200 | 35.03 | 0.25 | 0.72 | 34.91 | 35.03 | 34.735 | 7710 |
| 1729117800 | 34.78 | 0.19 | 0.55 | 34.46 | 34.78 | 34.46 | 5393 |
| 1729031400 | 34.59 | -0.17 | -0.49 | 35.03 | 35.09 | 34.52 | 20484 |
| 1728945000 | 34.7607 | 0.03 | 0.09 | 34.75 | 35.14 | 34.71 | 7794 |
| 1728685800 | 34.73 | 0.27 | 0.78 | 34.79 | 34.79 | 34.47 | 9943 |
| 1728599400 | 34.46 | -0.29 | -0.83 | 34.35 | 34.53 | 34.33 | 12735 |
| 1728513000 | 34.75 | 0.43 | 1.25 | 34.46 | 34.75 | 34.3616 | 8321 |
| 1728426600 | 34.32 | -0.4 | -1.14 | 34.51 | 34.79 | 34.32 | 15515 |
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
