Premium
Return Stacked Bonds and Futures Yield ETF (RSBY)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.78465199286 | 16.81 | 17 | 16.37 | 7584 | 16.80510367 | SP |
| 4 | -0.525 | -3.08189022601 | 17.035 | 17.79 | 16.33 | 22682 | 17.21080508 | SP |
| 12 | -1.6 | -8.83489784649 | 18.11 | 18.14 | 16.33 | 25960 | 17.45405444 | SP |
| 26 | -3.715 | -18.3683559951 | 20.225 | 20.83 | 16.33 | 17505 | 17.91577005 | SP |
| 52 | -3.54 | -17.6558603491 | 20.05 | 20.83 | 16.33 | 18139 | 18.24068929 | SP |
| 156 | -3.54 | -17.6558603491 | 20.05 | 20.83 | 16.33 | 18139 | 18.24068929 | SP |
| 260 | -3.54 | -17.6558603491 | 20.05 | 20.83 | 16.33 | 18139 | 18.24068929 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 16.704699 | 0.05 | 0.31 | 16.6538 | 16.739999 | 16.53 | 1109 |
| 1741818600 | 16.6538 | -0.04 | -0.27 | 16.6985 | 16.8 | 16.559999 | 10305 |
| 1741732200 | 16.6985 | -0.23 | -1.38 | 16.88 | 16.92 | 16.6985 | 3165 |
| 1741645800 | 16.932 | 0.35 | 2.13 | 16.87 | 17 | 16.815 | 20635 |
| 1741390200 | 16.5793 | 0.01 | 0.07 | 16.81 | 16.81 | 16.5793 | 2704 |
| 1741303800 | 16.568 | 0.08 | 0.47 | 16.54 | 16.594999 | 16.329999 | 42573 |
| 1741217400 | 16.489999 | -0.85 | -4.90 | 16.97 | 16.97 | 16.489999 | 2619 |
| 1741131000 | 17.34 | -0.25 | -1.42 | 17.52 | 17.64 | 17.34 | 7011 |
| 1741044600 | 17.59 | -0.16 | -0.91 | 17.42 | 17.63 | 17.32 | 36179 |
| 1740785400 | 17.7515 | 0.09 | 0.52 | 17.71 | 17.79 | 17.65 | 3375 |
| 1740699000 | 17.66 | 0.3 | 1.72 | 17.34 | 17.66 | 17.34 | 1352 |
| 1740612600 | 17.3609 | 0.06 | 0.35 | 17.32 | 17.3609 | 17.17 | 246536 |
| 1740526200 | 17.3 | 0.13 | 0.73 | 17.175 | 17.36 | 17.175 | 2382 |
| 1740439800 | 17.175 | 0.05 | 0.29 | 17.1249 | 17.18 | 17.07 | 3690 |
| 1740180600 | 17.1249 | 0.22 | 1.30 | 16.93 | 17.15 | 16.9 | 480 |
| 1740094200 | 16.905 | 0.02 | 0.12 | 16.91 | 16.95 | 16.88 | 6613 |
| 1740007800 | 16.8848 | 0.03 | 0.15 | 16.8587 | 16.9399 | 16.82 | 4059 |
| 1739921400 | 16.8587 | -0.21 | -1.24 | 17.0698 | 17.0698 | 16.81 | 4811 |
| 1739575800 | 17.0698 | 0.17 | 0.98 | 17.035 | 17.13 | 16.9401 | 31367 |
| 1739489400 | 16.904 | 0.09 | 0.56 | 16.92 | 17 | 16.76 | 37338 |
| 1739403000 | 16.81 | -0.43 | -2.47 | 17.03 | 17.02 | 16.78 | 102014 |
| 1739316600 | 17.235 | 0.22 | 1.32 | 17.01 | 17.24 | 17.01 | 2496 |
| 1739230200 | 17.01 | -0.2 | -1.16 | 17.21 | 17.3296 | 17.01 | 20031 |
| 1738971000 | 17.21 | -0.09 | -0.52 | 17.22 | 17.33 | 17.09 | 38579 |
| 1738884600 | 17.3 | -0.12 | -0.69 | 17.42 | 17.42 | 17.3 | 9994 |
| 1738798200 | 17.42 | -0.05 | -0.29 | 17.47 | 17.64 | 17.42 | 10753 |
| 1738711800 | 17.47 | -0.34 | -1.91 | 17.42 | 17.66 | 17.42 | 26037 |
| 1738625400 | 17.81 | 0.48 | 2.77 | 18.06 | 18.11 | 17.7 | 193969 |
| 1738366200 | 17.33 | -0.19 | -1.07 | 17.5183 | 17.78 | 17.33 | 20666 |
| 1738279800 | 17.5183 | -0.56 | -3.08 | 18.075 | 18.075 | 17.45 | 3714 |
| 1738193400 | 18.075 | 0.48 | 2.73 | 17.5939 | 18.075 | 17.53 | 2519 |
| 1738107000 | 17.5939 | -0.06 | -0.36 | 17.658 | 17.658 | 17.38 | 36707 |
| 1738020600 | 17.658 | 0.3 | 1.71 | 17.67 | 17.67 | 17.56 | 958 |
| 1737761400 | 17.3617 | -0.07 | -0.39 | 17.32 | 17.39 | 17.28 | 2015 |
| 1737675000 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 0 |
| 1737588600 | 17.43 | -0.14 | -0.77 | 17.5651 | 17.57 | 17.34 | 13870 |
| 1737502200 | 17.5651 | -0.15 | -0.85 | 17.68 | 17.68 | 17.45 | 16777 |
| 1737156600 | 17.7149 | 0 | 0.03 | 17.7101 | 17.7633 | 17.55 | 2208 |
| 1737070200 | 17.7101 | 0.02 | 0.12 | 17.63 | 17.769 | 17.54 | 37603 |
| 1736983800 | 17.6897 | 0.42 | 2.41 | 17.2729 | 17.75 | 17.2729 | 7484 |
| 1736897400 | 17.2729 | -0.16 | -0.91 | 17.4311 | 17.4311 | 17.23 | 9834 |
| 1736811000 | 17.4311 | 0.11 | 0.63 | 17.47 | 17.49 | 17.36 | 5074 |
| 1736551800 | 17.3225 | -0.15 | -0.87 | 17.39 | 17.4 | 17.3225 | 22868 |
| 1736379000 | 17.475 | -0.27 | -1.49 | 17.74 | 17.74 | 17.37 | 21335 |
| 1736292600 | 17.74 | -0.05 | -0.28 | 17.76 | 17.77 | 17.63 | 36656 |
| 1736206200 | 17.79 | -0.1 | -0.56 | 17.82 | 17.85 | 17.75 | 15762 |
| 1735947000 | 17.89 | -0.12 | -0.67 | 18.01 | 18.079 | 17.89 | 4293 |
| 1735860600 | 18.01 | -0.04 | -0.22 | 18.06 | 18.07 | 17.87 | 3654 |
| 1735687800 | 18.05 | 0.06 | 0.32 | 18.14 | 18.14 | 18.025 | 22297 |
| 1735601400 | 17.9924 | 0.17 | 0.97 | 18.04 | 18.05 | 17.94 | 33896 |
| 1735342200 | 17.8192 | 0 | 0.00 | 17.8189 | 17.92 | 17.8189 | 187077 |
| 1735255800 | 17.8189 | 0.04 | 0.20 | 17.7838 | 17.85 | 17.68 | 5914 |
| 1735077840 | 17.7838 | -0.07 | -0.37 | 17.82 | 17.83 | 17.72 | 2777 |
| 1734996600 | 17.85 | -0.12 | -0.67 | 17.99 | 17.99 | 17.76 | 5891 |
| 1734737400 | 17.97 | 0.01 | 0.08 | 18.11 | 18.11 | 17.95 | 7805 |
| 1734651000 | 17.9557 | -0.17 | -0.93 | 18.02 | 18.039 | 17.87 | 8040 |
| 1734564600 | 18.1248 | -0.44 | -2.38 | 18.1544 | 18.23 | 18.07 | 16590 |
| 1734478200 | 18.5675 | 0.1 | 0.53 | 18.47 | 18.65 | 18.47 | 21518 |
| 1734391800 | 18.47 | 0.05 | 0.30 | 18.4152 | 18.56 | 18.4152 | 3031 |
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
