Premium
Rpar Risk Parity ETF (RPAR)
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 | -0.4699 | -2.07644719399 | 22.63 | 22.63 | 22.1155 | 88434 | 22.25922956 | SP |
| 4 | -0.8699 | -3.77724706904 | 23.03 | 23.09 | 22.1155 | 32461 | 22.37598244 | SP |
| 12 | -0.5499 | -2.4214002642 | 22.71 | 23.2 | 21.96 | 27249 | 22.65418271 | SP |
| 26 | 0.4701 | 2.1673582296 | 21.69 | 23.69 | 21.59 | 31352 | 22.68384819 | SP |
| 52 | 2.1801 | 10.9114114114 | 19.98 | 23.69 | 19.6 | 31906 | 21.84798494 | SP |
| 156 | 2.7901 | 14.4042333505 | 19.37 | 23.69 | 16.71 | 82674 | 19.00690236 | SP |
| 260 | -2.3399 | -9.5506122449 | 24.5 | 25.91 | 16.71 | 160053 | 20.25222535 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 22.1601 | 0.04 | 0.20 | 22.12 | 22.215 | 22.095 | 6749 |
| 1782945000 | 22.1155 | -0.14 | -0.65 | 22.15 | 22.24 | 22.1155 | 157010 |
| 1782858600 | 22.26 | -0.14 | -0.63 | 22.46 | 22.46 | 22.26 | 157251 |
| 1782772200 | 22.4 | -0.13 | -0.55 | 22.26 | 22.4 | 22.24 | 96504 |
| 1782513000 | 22.525 | -0.02 | -0.10 | 22.46 | 22.58 | 22.43 | 7687 |
| 1782426600 | 22.5467 | 0.09 | 0.39 | 22.63 | 22.63 | 22.52 | 23717 |
| 1782340200 | 22.46 | -0 | -0.02 | 22.46 | 22.53 | 22.44 | 11817 |
| 1782253800 | 22.4635 | -0.21 | -0.91 | 22.49 | 22.55 | 22.44 | 22892 |
| 1782167400 | 22.67 | -0.17 | -0.72 | 22.79 | 22.7987 | 22.66 | 15348 |
| 1781821800 | 22.8351 | 0.1 | 0.42 | 22.89 | 22.94 | 22.8006 | 11558 |
| 1781735400 | 22.74 | -0.14 | -0.61 | 22.95 | 22.9993 | 22.74 | 18273 |
| 1781649000 | 22.88 | -0.06 | -0.26 | 22.9 | 22.9722 | 22.88 | 9822 |
| 1781562600 | 22.94 | 0.2 | 0.86 | 22.68 | 22.97 | 22.68 | 16557 |
| 1781303400 | 22.745 | 0.12 | 0.51 | 22.6 | 22.7611 | 22.56 | 22029 |
| 1781217000 | 22.63 | 0.38 | 1.69 | 22.36 | 22.645 | 22.345 | 3005 |
| 1781130600 | 22.255 | -0.24 | -1.08 | 22.45 | 22.51 | 22.255 | 2316 |
| 1781044200 | 22.498 | 0.03 | 0.12 | 22.63 | 22.65 | 22.32 | 17277 |
| 1780957800 | 22.47 | -0.12 | -0.53 | 22.65 | 22.65 | 22.47 | 8805 |
| 1780698600 | 22.59 | -0.49 | -2.12 | 22.88 | 22.88 | 22.56 | 8499 |
| 1780612200 | 23.08 | 0.03 | 0.13 | 23.03 | 23.09 | 23.01 | 6394 |
| 1780525800 | 23.05 | -0.11 | -0.47 | 23.17 | 23.17 | 21.96 | 20253 |
| 1780439400 | 23.16 | 0.19 | 0.83 | 23.11 | 23.2 | 23.11 | 17798 |
| 1780353000 | 22.97 | 0.05 | 0.22 | 22.92 | 23.065 | 22.8901 | 3706 |
| 1780093800 | 22.92 | 0 | 0.00 | 22.98 | 23.11 | 22.92 | 22764 |
| 1780007400 | 22.92 | 0.05 | 0.22 | 22.82 | 23.02 | 22.82 | 20312 |
| 1779921000 | 22.87 | 0.01 | 0.04 | 22.96 | 22.96 | 22.8 | 7678 |
| 1779834600 | 22.86 | 0.2 | 0.88 | 22.9 | 22.94 | 22.85 | 18508 |
| 1779489000 | 22.66 | 0.04 | 0.18 | 22.75 | 22.75 | 22.61 | 15625 |
| 1779402600 | 22.62 | 0.02 | 0.08 | 22.5 | 22.69 | 22.4887 | 4977 |
| 1779316200 | 22.601 | 0.29 | 1.30 | 22.38 | 22.61 | 22.38 | 16973 |
| 1779229800 | 22.31 | -0.29 | -1.28 | 22.36 | 22.46 | 22.31 | 15102 |
| 1779143400 | 22.6 | 0.02 | 0.08 | 22.61 | 22.655 | 22.49 | 68558 |
| 1778884200 | 22.581 | -0.4 | -1.74 | 22.98 | 22.98 | 22.56 | 16590 |
| 1778797800 | 22.9811 | 0.02 | 0.10 | 23.01 | 23.0408 | 22.98 | 4095 |
| 1778711400 | 22.958 | -0 | -0.01 | 22.92 | 22.96 | 22.92 | 4049 |
| 1778625000 | 22.9613 | -0.09 | -0.40 | 22.94 | 22.9613 | 22.83 | 3074 |
| 1778538600 | 23.053 | -0.01 | -0.03 | 23.06 | 23.1 | 23.0412 | 9302 |
| 1778279400 | 23.0608 | 0.22 | 0.97 | 22.98 | 23.11 | 22.98 | 24005 |
| 1778193000 | 22.84 | -0.23 | -0.99 | 23.06 | 23.11 | 22.84 | 120501 |
| 1778106600 | 23.0693 | 0.28 | 1.24 | 23 | 23.07 | 23 | 8376 |
| 1778020200 | 22.787 | 0.14 | 0.62 | 22.72 | 22.81 | 22.72 | 14873 |
| 1777933800 | 22.6475 | -0.11 | -0.49 | 22.73 | 22.77 | 22.6 | 4611 |
| 1777674600 | 22.76 | -0.03 | -0.11 | 22.76 | 22.89 | 22.76 | 7189 |
| 1777588200 | 22.7851 | 0.21 | 0.94 | 22.68 | 22.8 | 22.6701 | 8807 |
| 1777501800 | 22.572 | -0.15 | -0.65 | 22.72 | 22.72 | 22.5 | 17985 |
| 1777415400 | 22.72 | -0.11 | -0.49 | 22.7 | 22.78 | 22.6401 | 40443 |
| 1777329000 | 22.831 | -0.07 | -0.30 | 22.9 | 22.91 | 22.77 | 179235 |
| 1777069800 | 22.9 | 0.03 | 0.15 | 22.895 | 22.935 | 22.82 | 20295 |
| 1776983400 | 22.8655 | -0.11 | -0.50 | 22.94 | 22.98 | 22.84 | 36564 |
| 1776897000 | 22.98 | 0.16 | 0.70 | 22.95 | 22.98 | 22.9 | 5196 |
| 1776810600 | 22.82 | -0.19 | -0.83 | 23 | 23.02 | 22.82 | 2632 |
| 1776724200 | 23.01 | 0 | 0.00 | 22.985 | 23.0147 | 22.88 | 11643 |
| 1776465000 | 23.01 | 0.19 | 0.83 | 23.02 | 23.05 | 22.985 | 6003 |
| 1776378600 | 22.82 | -0.14 | -0.61 | 22.96 | 23 | 22.82 | 5766 |
| 1776292200 | 22.96 | 0.01 | 0.04 | 22.91 | 22.9799 | 22.88 | 94729 |
| 1776205800 | 22.95 | 0.15 | 0.66 | 22.98 | 22.98 | 22.835 | 44657 |
| 1776119400 | 22.8 | 0.05 | 0.22 | 22.67 | 22.8 | 22.64 | 10406 |
| 1775860200 | 22.75 | 0.13 | 0.57 | 22.73 | 22.75 | 22.63 | 25085 |
| 1775773800 | 22.62 | -0.04 | -0.18 | 22.71 | 22.73 | 22.62 | 5294 |
| 1775687400 | 22.66 | 0.34 | 1.52 | 22.79 | 22.79 | 22.58 | 10498 |
| 1775601000 | 22.32 | -0.01 | -0.06 | 22.21 | 22.79 | 22.18 | 23370 |
| 1775514600 | 22.334 | 0.03 | 0.15 | 22.36 | 22.41 | 22.3 | 4795 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
