Premium
Return Stacked Bonds and Managed Futures ETF (RSBT)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 15.92 | 15.9795 | 15.7502 | 19940 | 15.8682786 | SP |
| 4 | -1.05 | -6.1873895109 | 16.97 | 16.97 | 15.26 | 42592 | 16.1186329 | SP |
| 12 | -1.3 | -7.5493612079 | 17.22 | 17.625 | 15.26 | 35407 | 16.63463465 | SP |
| 26 | -1.0741 | -6.32042885472 | 16.9941 | 17.625 | 15.26 | 45538 | 16.84031344 | SP |
| 52 | -2.0558 | -11.4364868323 | 17.9758 | 19.08 | 15.26 | 41276 | 17.39850999 | SP |
| 156 | -4.15 | -20.6776283009 | 20.07 | 21.54 | 15.26 | 30337 | 17.56271919 | SP |
| 260 | -4.15 | -20.6776283009 | 20.07 | 21.54 | 15.26 | 30337 | 17.56271919 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 15.92 | -0.01 | -0.09 | 15.9348 | 15.96 | 15.8661 | 42933 |
| 1745533800 | 15.9348 | 0.13 | 0.82 | 15.84 | 15.97 | 15.84 | 15464 |
| 1745447400 | 15.8053 | -0.07 | -0.44 | 15.84 | 15.88 | 15.7502 | 14279 |
| 1745361000 | 15.875 | 0.02 | 0.09 | 15.86 | 15.9795 | 15.82 | 18977 |
| 1745274600 | 15.86 | -0.02 | -0.15 | 15.92 | 15.97 | 15.83 | 31040 |
| 1744929000 | 15.8839 | -0.03 | -0.16 | 15.91 | 15.95 | 15.8481 | 8177 |
| 1744842600 | 15.91 | 0.12 | 0.76 | 15.89 | 15.97 | 15.8301 | 27513 |
| 1744756200 | 15.79 | -0.04 | -0.25 | 15.75 | 15.9 | 15.75 | 24611 |
| 1744669800 | 15.83 | 0.22 | 1.41 | 15.64 | 15.83 | 15.64 | 12938 |
| 1744410600 | 15.61 | -0.27 | -1.70 | 15.88 | 15.88 | 15.605 | 38481 |
| 1744324200 | 15.88 | 0.23 | 1.47 | 15.79 | 15.99 | 15.26 | 123744 |
| 1744237800 | 15.65 | 0.03 | 0.18 | 15.6216 | 15.82 | 15.56 | 91924 |
| 1744151400 | 15.6216 | -0.11 | -0.71 | 15.7334 | 15.7334 | 15.57 | 60729 |
| 1744065000 | 15.7334 | -0.32 | -1.97 | 15.97 | 15.97 | 15.662 | 45701 |
| 1743805800 | 16.05 | -0.51 | -3.08 | 16.32 | 16.415 | 16.05 | 39813 |
| 1743719400 | 16.559999 | -0.27 | -1.58 | 16.61 | 16.658999 | 16.559999 | 15401 |
| 1743633000 | 16.825 | 0 | 0.03 | 16.82 | 16.87 | 16.78 | 19744 |
| 1743546600 | 16.82 | -0.13 | -0.77 | 16.85 | 16.92 | 16.78 | 146554 |
| 1743460200 | 16.95 | 0.08 | 0.47 | 16.85 | 16.95 | 16.7 | 33083 |
| 1743201000 | 16.87 | 0.07 | 0.42 | 16.97 | 16.97 | 16.78 | 41295 |
| 1743114600 | 16.8 | 0.03 | 0.18 | 16.739999 | 16.83 | 16.739999 | 40342 |
| 1743028200 | 16.77 | -0.06 | -0.36 | 16.8 | 16.81 | 16.765999 | 13032 |
| 1742941800 | 16.83 | 0.07 | 0.42 | 16.76 | 16.8396 | 16.76 | 13039 |
| 1742855400 | 16.76 | -0.04 | -0.24 | 16.8 | 16.8299 | 16.701 | 12985 |
| 1742596200 | 16.8 | -0.15 | -0.88 | 16.95 | 16.95 | 16.7601 | 25182 |
| 1742509800 | 16.95 | -0.04 | -0.24 | 16.96 | 16.99 | 16.88 | 24348 |
| 1742423400 | 16.99 | 0.09 | 0.53 | 16.9 | 16.99 | 16.82 | 4710 |
| 1742337000 | 16.9 | 0.09 | 0.54 | 16.81 | 16.9199 | 16.81 | 34591 |
| 1742250600 | 16.81 | -0.01 | -0.06 | 16.78 | 16.81 | 16.7101 | 8294 |
| 1741991400 | 16.82 | 0.05 | 0.30 | 16.77 | 16.82 | 16.739999 | 20199 |
| 1741905000 | 16.77 | 0.14 | 0.84 | 16.629999 | 16.78 | 16.629999 | 6736 |
| 1741818600 | 16.629999 | 0.02 | 0.12 | 16.7 | 16.719999 | 16.579999 | 177300 |
| 1741732200 | 16.61 | -0.14 | -0.84 | 16.66 | 16.73 | 16.579999 | 34818 |
| 1741645800 | 16.75 | -0.11 | -0.62 | 16.77 | 16.79 | 16.67 | 70692 |
| 1741390200 | 16.855 | 0.07 | 0.39 | 16.79 | 16.8991 | 16.719999 | 18884 |
| 1741303800 | 16.79 | -0.25 | -1.47 | 16.86 | 16.99 | 16.739999 | 74794 |
| 1741217400 | 17.04 | 0.09 | 0.55 | 16.94 | 17.04 | 16.92 | 21512 |
| 1741131000 | 16.9464 | -0.26 | -1.53 | 17.21 | 17.21 | 16.89 | 24176 |
| 1741044600 | 17.21 | 0.01 | 0.06 | 17.25 | 17.32 | 17.12 | 79897 |
| 1740785400 | 17.2 | 0.19 | 1.12 | 16.99 | 17.47 | 16.96 | 16786 |
| 1740699000 | 17.01 | -0.11 | -0.64 | 17.12 | 17.17 | 17.01 | 3319 |
| 1740612600 | 17.12 | 0.09 | 0.53 | 17.03 | 17.1606 | 16.6655 | 18512 |
| 1740526200 | 17.03 | -0.02 | -0.12 | 17.05 | 17.07 | 16.87 | 11051 |
| 1740439800 | 17.05 | 0.06 | 0.35 | 17.08 | 17.1 | 16.96 | 5611 |
| 1740180600 | 16.99 | -0.16 | -0.93 | 17.15 | 17.23 | 16.99 | 13709 |
| 1740094200 | 17.15 | -0.16 | -0.92 | 17.295 | 17.625 | 17.15 | 9896 |
| 1740007800 | 17.31 | -0.08 | -0.46 | 17.36 | 17.4 | 17.2932 | 12637 |
| 1739921400 | 17.39 | 0.17 | 0.99 | 17.26 | 17.468 | 17.26 | 15402 |
| 1739575800 | 17.22 | -0.16 | -0.92 | 17.34 | 17.35 | 17.17 | 36518 |
| 1739489400 | 17.38 | 0.13 | 0.75 | 17.33 | 17.3899 | 17.3 | 39009 |
| 1739403000 | 17.25 | 0 | 0.00 | 17.25 | 17.32 | 17.236 | 68943 |
| 1739316600 | 17.25 | -0.11 | -0.63 | 17.36 | 17.36 | 17.21 | 5022 |
| 1739230200 | 17.36 | 0.33 | 1.94 | 17.2 | 17.36 | 17.2 | 25389 |
| 1738971000 | 17.03 | -0.13 | -0.76 | 17.19 | 17.19 | 17 | 44362 |
| 1738884600 | 17.16 | 0.17 | 1.00 | 16.99 | 17.16 | 16.99 | 12549 |
| 1738798200 | 16.99 | 0.01 | 0.06 | 16.87 | 17.07 | 16.8601 | 20752 |
| 1738711800 | 16.98 | -0.22 | -1.28 | 17.06 | 17.09 | 16.97 | 38198 |
| 1738625400 | 17.2 | 0.1 | 0.58 | 17.11 | 17.21 | 17.11 | 101604 |
| 1738366200 | 17.1 | -0.15 | -0.87 | 17.22 | 17.3 | 17.1 | 40902 |
| 1738279800 | 17.25 | 0.09 | 0.52 | 17.16 | 17.25 | 17.071 | 11837 |
| 1738193400 | 17.16 | 0.15 | 0.87 | 17.0128 | 17.18 | 17.0128 | 122536 |
| 1738107000 | 17.0128 | 0.18 | 1.07 | 16.8325 | 17.07 | 16.8325 | 32125 |
| 1738020600 | 16.8325 | -0.16 | -0.93 | 16.739999 | 16.87 | 16.739999 | 184482 |
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
