Premium
Hartford Multifactor Small Cap ETF (ROSC)
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 | -0.7 | -1.56599552573 | 44.7 | 44.7 | 43.7718 | 871 | 44.02717786 | SP |
| 4 | -0.11 | -0.249376558603 | 44.11 | 45.09 | 43.6703 | 1165 | 44.42957944 | SP |
| 12 | -1.62 | -3.55107409031 | 45.62 | 48.19 | 42.01 | 1384 | 45.06610241 | SP |
| 26 | 2.72 | 6.58914728682 | 41.28 | 48.19 | 40.85 | 1073 | 44.37307414 | SP |
| 52 | 3.83 | 9.53447846652 | 40.17 | 48.19 | 38.5 | 1441 | 42.05969757 | SP |
| 156 | 5.47 | 14.1967298209 | 38.53 | 48.19 | 32.05 | 2734 | 38.17640849 | SP |
| 260 | 14.0009 | 46.6710667987 | 29.9991 | 48.19 | 17.62 | 3110 | 36.52572131 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 43.7718 | -0.51 | -1.14 | 43.81 | 43.96 | 43.7718 | 761 |
| 1739316600 | 44.2787 | 0.17 | 0.39 | 43.9 | 44.3 | 43.9 | 642 |
| 1739230200 | 44.1071 | 0.18 | 0.40 | 44.01 | 44.3 | 44.01 | 267 |
| 1738971000 | 43.9317 | -0.58 | -1.31 | 44.02 | 44.07 | 43.9317 | 1991 |
| 1738884600 | 44.5166 | -0.03 | -0.07 | 44.7 | 44.7 | 44.45 | 458 |
| 1738798200 | 44.5487 | 0.34 | 0.77 | 44.28 | 44.5487 | 44.28 | 104 |
| 1738711800 | 44.2094 | 0.54 | 1.23 | 43.84 | 44.2094 | 43.7701 | 2490 |
| 1738625400 | 43.6703 | -0.73 | -1.64 | 43.75 | 44.08 | 43.6703 | 318 |
| 1738366200 | 44.3969 | -0.46 | -1.03 | 44.94 | 44.94 | 44.3969 | 198 |
| 1738279800 | 44.8582 | 0.34 | 0.77 | 44.75 | 45.09 | 44.71 | 5557 |
| 1738193400 | 44.5158 | 0.07 | 0.15 | 44.38 | 44.5999 | 44.38 | 1206 |
| 1738107000 | 44.4472 | -0.06 | -0.14 | 44.49 | 44.53 | 44.4472 | 261 |
| 1738020600 | 44.5104 | -0.03 | -0.06 | 44.24 | 44.683 | 44.24 | 1629 |
| 1737761400 | 44.5361 | 0.01 | 0.02 | 44.56 | 44.56 | 44.5361 | 5 |
| 1737675000 | 44.5293 | 0 | 0.00 | 44.5293 | 44.5293 | 44.5293 | 0 |
| 1737588600 | 44.5293 | -0.45 | -0.99 | 44.94 | 44.94 | 44.5293 | 169 |
| 1737502200 | 44.9763 | 0.7 | 1.59 | 44.64 | 44.9763 | 44.64 | 1056 |
| 1737156600 | 44.2737 | 0.18 | 0.40 | 44.45 | 44.45 | 44.26 | 2948 |
| 1737070200 | 44.0979 | 0.01 | 0.03 | 44.11 | 44.11 | 43.8512 | 673 |
| 1736983800 | 44.0831 | 0.78 | 1.80 | 44.28 | 44.28 | 43.83 | 659 |
| 1736897400 | 43.3022 | 0.57 | 1.33 | 43.39 | 43.39 | 42.89 | 432 |
| 1736811000 | 42.7342 | 0.42 | 0.99 | 42.01 | 42.7342 | 42.01 | 1298 |
| 1736551800 | 42.3162 | -0.84 | -1.94 | 42.3162 | 42.3162 | 42.3162 | 150 |
| 1736379000 | 43.155 | 0.07 | 0.16 | 42.8808 | 43.155 | 42.74 | 10468 |
| 1736292600 | 43.0877 | -0.37 | -0.86 | 43.75 | 43.75 | 43.0877 | 1274 |
| 1736206200 | 43.46 | -0.39 | -0.90 | 44.19 | 44.19 | 43.46 | 685 |
| 1735947000 | 43.8542 | 0.44 | 1.02 | 43.69 | 43.8542 | 43.69 | 473 |
| 1735860600 | 43.41 | -0.19 | -0.43 | 44.06 | 44.06 | 43.41 | 1587 |
| 1735687800 | 43.5956 | 0.06 | 0.15 | 43.81 | 43.885 | 43.5956 | 1363 |
| 1735601400 | 43.5312 | -0.18 | -0.41 | 43.46 | 43.59 | 43.46 | 1618 |
| 1735342200 | 43.7099 | -0.57 | -1.29 | 44.23 | 44.23 | 43.5542 | 363 |
| 1735255800 | 44.28 | 0.26 | 0.59 | 43.95 | 44.28 | 43.95 | 1893 |
| 1735077840 | 44.0198 | 0.46 | 1.06 | 43.86 | 44.0198 | 43.86 | 136 |
| 1734996600 | 43.56 | -0.47 | -1.07 | 43.76 | 43.78 | 43.5556 | 1978 |
| 1734737400 | 44.0296 | -0.06 | -0.14 | 43.9 | 44.0296 | 43.9 | 539 |
| 1734651000 | 44.0928 | -0.26 | -0.59 | 44.15 | 44.1575 | 44.0928 | 581 |
| 1734564600 | 44.3524 | -1.69 | -3.67 | 46.27 | 46.27 | 44.3524 | 467 |
| 1734478200 | 46.0428 | -0.66 | -1.41 | 46.1214 | 46.1214 | 46.0428 | 381 |
| 1734391800 | 46.7 | 0.22 | 0.47 | 46.59 | 46.89 | 46.58 | 1030 |
| 1734132600 | 46.4794 | -0.23 | -0.50 | 46.78 | 46.78 | 46.4794 | 424 |
| 1734046200 | 46.7132 | -0.54 | -1.15 | 46.86 | 46.86 | 46.7132 | 99 |
| 1733959800 | 47.2561 | 0.39 | 0.83 | 47.43 | 47.54 | 47.255 | 517 |
| 1733873400 | 46.867 | 0.01 | 0.03 | 47.1087 | 47.32 | 46.867 | 1118 |
| 1733787000 | 46.8545 | -0.14 | -0.31 | 47.2488 | 47.32 | 46.8545 | 1829 |
| 1733527800 | 46.9991 | -0.24 | -0.50 | 47.82 | 47.82 | 46.9105 | 4243 |
| 1733441400 | 47.2374 | -0.48 | -1.01 | 47.6 | 48.01 | 47.2374 | 2213 |
| 1733355000 | 47.72 | 0.41 | 0.86 | 47.6 | 47.89 | 47.2022 | 4233 |
| 1733268600 | 47.3117 | -0.39 | -0.82 | 47.42 | 47.42 | 47.3117 | 1114 |
| 1733182200 | 47.7033 | 0.3 | 0.63 | 47.55 | 47.7698 | 47.55 | 934 |
| 1732917840 | 47.4045 | 0.02 | 0.04 | 47.69 | 47.69 | 47.4045 | 424 |
| 1732750200 | 47.3875 | -0.02 | -0.05 | 47.71 | 47.71 | 47.3875 | 3019 |
| 1732663800 | 47.412 | -0.38 | -0.80 | 47.5 | 47.5 | 47.412 | 10 |
| 1732577400 | 47.7943 | 0.94 | 2.01 | 47.3 | 48.19 | 47.3 | 802 |
| 1732318200 | 46.8541 | 0.8 | 1.74 | 46.31 | 46.8541 | 46.11 | 3535 |
| 1732231800 | 46.0548 | 0.66 | 1.46 | 45.62 | 46.2 | 45.62 | 1566 |
| 1732145400 | 45.39 | 0.1 | 0.22 | 45.05 | 45.39 | 45.05 | 526 |
| 1732059000 | 45.2899 | 0.02 | 0.04 | 45.14 | 45.2899 | 45.035 | 1195 |
| 1731972600 | 45.2736 | 0.16 | 0.35 | 45.3 | 45.55 | 45.2736 | 557 |
| 1731713400 | 45.1173 | -0.43 | -0.94 | 45.42 | 45.42 | 45.1173 | 247 |
| 1731627000 | 45.546 | -0.55 | -1.20 | 46.05 | 46.05 | 45.546 | 374 |
| 1731540600 | 46.0985 | -0.5 | -1.06 | 46.96 | 46.96 | 46.0985 | 196 |
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
