Premium
Return Stacked Bonds and Merger Arbitrage ETF (RSBA)
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 | 0.231 | 1.10579224509 | 20.89 | 21.1699 | 20.85 | 4562 | 20.96538001 | SP |
| 4 | 0.276 | 1.32405852722 | 20.845 | 21.1699 | 20.71 | 14093 | 20.83649557 | SP |
| 12 | 0.406 | 1.95993241612 | 20.715 | 21.1699 | 20.575 | 24354 | 20.74325275 | SP |
| 26 | -0.499 | -2.30804810361 | 21.62 | 21.63 | 20.51 | 33683 | 20.86923992 | SP |
| 52 | 0.261 | 1.25119846596 | 20.86 | 21.75 | 20.51 | 23234 | 21.02974491 | SP |
| 156 | 1.081 | 5.39421157685 | 20.04 | 21.75 | 19.785 | 20500 | 20.85944128 | SP |
| 260 | 1.081 | 5.39421157685 | 20.04 | 21.75 | 19.785 | 20500 | 20.85944128 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 21.121 | 0.01 | 0.07 | 21.07 | 21.16 | 21.07 | 4698 |
| 1782426600 | 21.1068 | 0.08 | 0.39 | 21.1 | 21.1699 | 21.1 | 1855 |
| 1782340200 | 21.0243 | 0.1 | 0.47 | 20.95 | 21.06 | 20.95 | 5581 |
| 1782253800 | 20.925 | 0.05 | 0.24 | 20.87 | 20.94 | 20.87 | 7723 |
| 1782167400 | 20.8749 | -0.05 | -0.22 | 20.89 | 20.895 | 20.85 | 3087 |
| 1781821800 | 20.9202 | 0.08 | 0.37 | 20.84 | 20.97 | 20.84 | 31701 |
| 1781735400 | 20.8432 | -0.09 | -0.44 | 20.92 | 20.98 | 20.8432 | 5954 |
| 1781649000 | 20.9353 | 0.06 | 0.28 | 20.91 | 20.98 | 20.91 | 3742 |
| 1781562600 | 20.8776 | -0 | -0.01 | 20.85 | 20.94 | 20.85 | 22837 |
| 1781303400 | 20.8802 | -0.03 | -0.14 | 20.865 | 20.8802 | 20.865 | 1905 |
| 1781217000 | 20.91 | 0.14 | 0.65 | 20.78 | 20.92 | 20.78 | 7021 |
| 1781130600 | 20.775 | -0.05 | -0.25 | 20.74 | 20.84 | 20.74 | 2567 |
| 1781044200 | 20.828 | 0.08 | 0.41 | 20.75 | 20.84 | 20.75 | 27454 |
| 1780957800 | 20.7431 | -0 | -0.01 | 20.74 | 20.86 | 20.74 | 49990 |
| 1780698600 | 20.7452 | -0.1 | -0.46 | 20.71 | 20.788 | 20.71 | 8761 |
| 1780612200 | 20.8402 | 0.04 | 0.21 | 20.85 | 20.89 | 20.83 | 12588 |
| 1780525800 | 20.797 | -0.05 | -0.24 | 20.79 | 20.83 | 20.79 | 32701 |
| 1780439400 | 20.8461 | 0.02 | 0.08 | 20.8 | 20.87 | 20.8 | 31351 |
| 1780353000 | 20.8287 | 0.01 | 0.05 | 20.775 | 20.8389 | 20.755 | 4161 |
| 1780093800 | 20.8193 | -0.02 | -0.10 | 20.845 | 20.86 | 20.8193 | 6792 |
| 1780007400 | 20.84 | 0.06 | 0.27 | 20.78 | 20.8599 | 20.78 | 7437 |
| 1779921000 | 20.7841 | 0.01 | 0.04 | 20.73 | 20.83 | 20.73 | 13025 |
| 1779834600 | 20.775 | 0.07 | 0.33 | 20.755 | 20.8 | 20.74 | 9098 |
| 1779489000 | 20.706 | -0 | -0.02 | 20.75 | 20.75 | 20.68 | 12612 |
| 1779402600 | 20.71 | -0.01 | -0.05 | 20.66 | 20.71 | 20.62 | 32212 |
| 1779316200 | 20.72 | 0.14 | 0.68 | 20.58 | 20.72 | 20.58 | 8546 |
| 1779229800 | 20.58 | -0.08 | -0.39 | 20.595 | 20.66 | 20.575 | 363669 |
| 1779143400 | 20.66 | 0.03 | 0.15 | 20.62 | 20.689 | 20.62 | 10337 |
| 1778884200 | 20.63 | -0.1 | -0.50 | 20.61 | 20.65 | 20.6 | 6916 |
| 1778797800 | 20.7343 | -0 | -0.00 | 20.7 | 20.78 | 20.7 | 6236 |
| 1778711400 | 20.7352 | 0.01 | 0.03 | 20.78 | 20.78 | 20.71 | 19681 |
| 1778625000 | 20.73 | -0.07 | -0.34 | 20.755 | 20.8 | 20.71 | 65837 |
| 1778538600 | 20.7998 | -0.07 | -0.34 | 20.83 | 20.85 | 20.7601 | 23841 |
| 1778279400 | 20.87 | 0.05 | 0.24 | 20.855 | 20.89 | 20.85 | 4632 |
| 1778193000 | 20.82 | -0.08 | -0.39 | 20.91 | 20.91 | 20.82 | 11297 |
| 1778106600 | 20.9005 | 0.08 | 0.36 | 20.84 | 20.92 | 20.84 | 10033 |
| 1778020200 | 20.825 | 0.06 | 0.29 | 20.785 | 20.83 | 20.785 | 9070 |
| 1777933800 | 20.765 | -0.07 | -0.31 | 20.79 | 20.83 | 20.745 | 13086 |
| 1777674600 | 20.8303 | 0.02 | 0.11 | 20.8 | 20.86 | 20.8 | 5739 |
| 1777588200 | 20.8072 | 0.06 | 0.30 | 20.73 | 20.83 | 20.73 | 5331 |
| 1777501800 | 20.745 | -0.09 | -0.46 | 20.78 | 20.81 | 20.745 | 11648 |
| 1777415400 | 20.8399 | -0.03 | -0.14 | 20.845 | 20.86 | 20.81 | 23339 |
| 1777329000 | 20.87 | -0.03 | -0.12 | 20.86 | 20.92 | 20.8526 | 9450 |
| 1777069800 | 20.895 | 0.03 | 0.14 | 20.82 | 20.9 | 20.82 | 4000 |
| 1776983400 | 20.8649 | -0.03 | -0.12 | 20.87 | 20.92 | 20.83 | 11572 |
| 1776897000 | 20.89 | 0.02 | 0.07 | 20.91 | 20.91 | 20.88 | 4125 |
| 1776810600 | 20.8745 | -0.08 | -0.38 | 20.94 | 20.94 | 20.8745 | 9851 |
| 1776724200 | 20.9548 | -0.01 | -0.07 | 20.94 | 20.97 | 20.94 | 16836 |
| 1776465000 | 20.9689 | 0.08 | 0.38 | 20.89 | 21 | 20.89 | 12700 |
| 1776378600 | 20.89 | -0.03 | -0.14 | 20.94 | 20.94 | 20.88 | 17358 |
| 1776292200 | 20.92 | -0.01 | -0.03 | 20.88 | 20.92 | 20.88 | 10409 |
| 1776205800 | 20.9272 | 0.04 | 0.18 | 20.835 | 20.9272 | 20.835 | 16581 |
| 1776119400 | 20.89 | 0.08 | 0.36 | 20.79 | 20.89 | 20.79 | 22578 |
| 1775860200 | 20.8146 | -0.04 | -0.17 | 20.83 | 20.87 | 20.8001 | 11492 |
| 1775773800 | 20.851 | 0 | 0.02 | 20.87 | 20.9 | 20.79 | 28906 |
| 1775687400 | 20.8475 | 0.08 | 0.39 | 20.87 | 20.9 | 20.8201 | 3898 |
| 1775601000 | 20.7666 | 0.02 | 0.08 | 20.72 | 20.7666 | 20.7 | 24280 |
| 1775514600 | 20.7499 | -0.02 | -0.10 | 20.715 | 20.7499 | 20.67 | 242776 |
| 1775169000 | 20.77 | 0.06 | 0.29 | 20.71 | 20.78 | 20.69 | 11223 |
| 1775082600 | 20.71 | -0.05 | -0.22 | 20.755 | 20.8078 | 20.71 | 5668 |
| 1774996200 | 20.7565 | 0.05 | 0.26 | 20.79 | 20.79 | 20.6835 | 15893 |
| 1774909800 | 20.7032 | 0.14 | 0.70 | 20.64 | 20.72 | 20.64 | 7907 |
| 1774650600 | 20.56 | -0.03 | -0.16 | 20.51 | 20.6 | 20.51 | 8746 |
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.
