Données Historiques Strategy Shares NewfoundReSolve Robust Momentum ETF - ROMO

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.5375	-1.59448234945	33.71	33.7701	32.88	1720	33.35826158	SP
4	-0.6475	-1.91454760497	33.82	34.1399	32.65	1706	33.57340734	SP
12	1.5225	4.81042654028	31.65	34.1399	31.54	1309	33.19409785	SP
26	-1.6214	-4.66001224353	34.7939	34.7939	30.44	2652	32.75742785	SP
52	1.7025	5.409914204	31.47	34.88	30.44	2646	32.93800172	SP
156	7.8886	31.200091758	25.2839	34.88	24.3449	4498	29.50574845	SP
260	5.3852	19.3800765098	27.7873	34.88	23.42	5503	28.05899637	SP

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782513000	33.1725	-0.04	-0.12	33.21	33.21	33.1725	81
1782426600	33.211599	0.08	0.24	33.34	33.49	33.211599	4847
1782340200	33.1321	-0.09	-0.27	33.369999	33.369999	33.1321	21
1782253800	33.2211	-0.5	-1.49	32.88	33.2211	32.88	36
1782167400	33.7231	-0.09	-0.27	33.71	33.7701	33.71	1975
1781821800	33.8132	0.31	0.93	33.88	33.93	33.64	1355
1781735400	33.5023	-0.34	-0.99	33.81	34.07	33.5023	4805
1781649000	33.838	-0.03	-0.09	33.87	33.95	33.8101	1148
1781562600	33.8683	0.39	1.16	33.81	33.95	33.81	4772
1781303400	33.4807	0.13	0.40	33.28	33.4807	33.28	34
1781217000	33.345999	0.69	2.10	32.72	33.345999	32.65	1613
1781130600	32.6602	-0.45	-1.36	32.82	32.82	32.6602	309
1781044200	33.111199	-0.06	-0.20	33.299999	33.299999	32.95	4035
1780957800	33.176	0.09	0.26	33.0893	33.4	33.0893	243
1780698600	33.0893	-0.84	-2.49	33.58	33.58	33.0893	298
1780612200	33.9333	0.16	0.48	33.63	33.9333	33.63	742
1780525800	33.7699	-0.24	-0.69	33.8	33.8	33.7699	19
1780439400	34.0052	0.11	0.33	33.76	34.1399	33.76	1112
1780353000	33.8932	-0.04	-0.11	33.65	33.8932	33.65	60
1780093800	33.9292	0.08	0.24	33.82	34	33.82	4985
1780007400	33.8464	0.1	0.30	33.549999	33.8464	33.549999	256
1779921000	33.7448	-0.07	-0.20	33.69	33.7448	33.69	23
1779834600	33.8118	0.3	0.90	33.71	33.8118	33.71	125
1779489000	33.508899	0.05	0.14	33.43	33.6	33.43	666
1779402600	33.4611	0.11	0.34	32.979999	33.4611	32.979999	1083
1779316200	33.348799	0.44	1.35	33.18	33.348799	33.18	137
1779229800	32.9047	-0.25	-0.75	32.759999	33.15	32.759999	1216
1779143400	33.1542	0.17	0.52	33.009999	33.27	33.009999	483
1778884200	32.9818	-0.5	-1.51	32.97	33.08	32.97	108
1778797800	33.4861	0.03	0.08	33.35	33.52	33.35	330
1778711400	33.4593	0.18	0.54	33.1	33.46	33.1	1066
1778625000	33.2807	-0.14	-0.42	33.09	33.2807	33.09	1539
1778538600	33.4211	-0.04	-0.11	33.61	33.61	33.4211	113
1778279400	33.459	0.3	0.90	33.299999	33.459	33.299999	916
1778193000	33.159	-0.48	-1.42	33.509999	33.509999	33.159	37
1778106600	33.6351	0.78	2.38	33.36	33.6351	33.36	1438
1778020200	32.8545	0.38	1.17	32.61	32.875	32.61	1943
1777933800	32.474899	-0.38	-1.15	32.56	32.71	32.474899	677
1777674600	32.8517	-0.08	-0.23	32.74	32.89	32.74	2480
1777588200	32.9269	0.68	2.12	32.509999	32.9269	32.509999	1009
1777501800	32.2449	-0.27	-0.84	32.259999	32.365	32.14	675
1777415400	32.5178	-0.12	-0.36	32.4	32.5178	32.4	86
1777329000	32.6363	-0.06	-0.17	32.61	32.759999	32.52	735
1777069800	32.6913	0.12	0.37	32.49	32.729999	32.49	110
1776983400	32.5707	-0.22	-0.69	32.59	32.63	32.229999	1058
1776897000	32.795699	-0.03	-0.10	32.799999	32.939999	32.795699	3807
1776810600	32.83	-0.41	-1.24	32.95	33.13	32.83	8804
1776724200	33.2416	-0.13	-0.40	33.244999	33.244999	33.09	390
1776465000	33.3757	0.35	1.06	33.53	33.6199	33.3757	741
1776378600	33.0245	-0.06	-0.19	33.03	33.11	32.88	1264
1776292200	33.088	-0.07	-0.21	33.115	33.115	33	783
1776205800	33.1576	0.24	0.72	32.92	33.1576	32.92	283
1776119400	32.922199	0.18	0.56	32.39	32.922199	32.39	1926
1775860200	32.74	0.01	0.02	33.03	33.03	32.68	648
1775773800	32.7323	-0.07	-0.22	32.39	32.889899	32.35	1858
1775687400	32.8052	1.05	3.29	31.76	32.92	31.76	1347
1775601000	31.76	-0.1	-0.30	31.54	31.76	31.54	1709
1775514600	31.8554	0.14	0.43	31.65	31.91	31.65	353
1775169000	31.7196	-0.18	-0.57	31.11	31.75	31.11	6139
1775082600	31.9006	0.41	1.30	32.049999	32.049999	31.9006	34
1774996200	31.4899	0.86	2.82	30.94	31.4899	30.86	2993
1774909800	30.6275	0.04	0.12	30.44	30.77	30.44	720
1774650600	30.59	-0.23	-0.76	30.87	30.87	30.46	1888

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Strategy Shares NewfoundReSolve Robust Momentum ETF (ROMO)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Strategy Shares NewfoundReSolve Robust Momentum ETF (ROMO)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités