Premium
Rareview Total Return Bond ETF (RTRE)
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 | 0.1363 | 0.554285853714 | 24.5902 | 24.8 | 24.59 | 4199 | 24.72964696 | SP |
| 4 | -0.4635 | -1.84001587932 | 25.19 | 25.19 | 24.33 | 14719 | 24.46297588 | SP |
| 12 | -0.5801 | -2.29228738748 | 25.3066 | 25.59 | 22.4628 | 10125 | 24.74921905 | SP |
| 26 | -0.6485 | -2.55566502463 | 25.375 | 27.11 | 22.4628 | 5638 | 24.95864685 | SP |
| 52 | -0.3035 | -1.21254494606 | 25.03 | 27.11 | 22.4628 | 8532 | 25.02985152 | SP |
| 156 | -0.3035 | -1.21254494606 | 25.03 | 27.11 | 22.4628 | 8532 | 25.02985152 | SP |
| 260 | -0.3035 | -1.21254494606 | 25.03 | 27.11 | 22.4628 | 8532 | 25.02985152 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 24.7265 | -0.04 | -0.17 | 24.81 | 24.81 | 24.7265 | 331 |
| 1738279800 | 24.768 | 0.04 | 0.14 | 24.7329 | 24.8 | 24.7329 | 11952 |
| 1738193400 | 24.7329 | 0.01 | 0.02 | 24.7268 | 24.76 | 24.72 | 4095 |
| 1738107000 | 24.7268 | -0.01 | -0.03 | 24.7352 | 24.7352 | 24.7268 | 252 |
| 1738020600 | 24.7352 | 0.12 | 0.49 | 24.6139 | 24.7684 | 24.6139 | 600 |
| 1737761400 | 24.6139 | -0.04 | -0.17 | 24.5902 | 24.6251 | 24.59 | 4098 |
| 1737675000 | 24.655 | 0 | 0.00 | 24.655 | 24.655 | 24.655 | 0 |
| 1737588600 | 24.655 | 0.01 | 0.02 | 24.65 | 24.67 | 24.65 | 483 |
| 1737502200 | 24.65 | 0.03 | 0.12 | 25.09 | 25.09 | 24.6301 | 54662 |
| 1737156600 | 24.6202 | -0.01 | -0.03 | 24.6286 | 24.68 | 24.61 | 2477 |
| 1737070200 | 24.6286 | 0.07 | 0.29 | 24.5573 | 24.65 | 24.5573 | 1443 |
| 1736983800 | 24.5573 | 0.2 | 0.83 | 24.3561 | 24.58 | 24.3561 | 13404 |
| 1736897400 | 24.3561 | 0.02 | 0.08 | 24.3365 | 24.37 | 24.33 | 63661 |
| 1736811000 | 24.3365 | -0.06 | -0.25 | 24.3975 | 24.3975 | 24.3365 | 89056 |
| 1736551800 | 24.3975 | -0.14 | -0.56 | 24.535 | 24.535 | 24.3818 | 1081 |
| 1736379000 | 24.535 | 0.03 | 0.10 | 24.5094 | 24.535 | 24.48 | 410 |
| 1736292600 | 24.5094 | -0.08 | -0.34 | 24.5939 | 24.5939 | 24.5094 | 889 |
| 1736206200 | 24.5939 | -0.02 | -0.06 | 24.6093 | 24.6093 | 24.55 | 875 |
| 1735947000 | 24.6093 | -0.05 | -0.19 | 25.19 | 25.19 | 24.6093 | 33 |
| 1735860600 | 24.6557 | 0 | 0.01 | 24.653 | 24.7 | 24.64 | 630 |
| 1735687800 | 24.653 | -0.01 | -0.03 | 24.6608 | 24.6608 | 24.65 | 3507 |
| 1735601400 | 24.6608 | 0.09 | 0.35 | 24.5744 | 24.69 | 24.5744 | 13871 |
| 1735342200 | 24.5744 | -0.05 | -0.20 | 24.6233 | 24.6233 | 24.5744 | 600 |
| 1735255800 | 24.6233 | 0.04 | 0.16 | 24.5845 | 24.67 | 24.49 | 90274 |
| 1735077840 | 24.5845 | 0.05 | 0.22 | 24.53 | 24.65 | 24.53 | 7048 |
| 1734996600 | 24.53 | -0.16 | -0.63 | 24.6862 | 24.6862 | 24.51 | 6134 |
| 1734737400 | 24.6862 | 0.11 | 0.43 | 24.58 | 24.69 | 24.58 | 1724 |
| 1734651000 | 24.58 | -0.09 | -0.35 | 24.61 | 24.63 | 24.55 | 18375 |
| 1734564600 | 24.6655 | -0.19 | -0.76 | 24.855 | 24.9 | 24.6655 | 4250 |
| 1734478200 | 24.855 | -0.39 | -1.53 | 24.8834 | 24.8899 | 24.51 | 519 |
| 1734391800 | 25.24 | 0.04 | 0.14 | 25.205 | 25.24 | 25.1901 | 20363 |
| 1734132600 | 25.205 | -0.09 | -0.36 | 25.2955 | 25.2955 | 25.205 | 1049 |
| 1734046200 | 25.2955 | -0.13 | -0.50 | 25.4227 | 25.4227 | 25.2903 | 2567 |
| 1733959800 | 25.4227 | -0.04 | -0.15 | 25.4607 | 25.5 | 25.4 | 4147 |
| 1733873400 | 25.4607 | -0.02 | -0.10 | 25.485 | 25.485 | 25.46 | 7908 |
| 1733787000 | 25.485 | -0.07 | -0.29 | 25.5584 | 25.5584 | 25.485 | 47380 |
| 1733527800 | 25.5584 | 0.07 | 0.26 | 25.4925 | 25.59 | 25.4925 | 124 |
| 1733441400 | 25.4925 | 0.01 | 0.02 | 25.4866 | 25.4925 | 25.47 | 332 |
| 1733355000 | 25.4866 | 0.06 | 0.22 | 25.43 | 25.5 | 25.41 | 851 |
| 1733268600 | 25.43 | -0.15 | -0.59 | 25.5017 | 25.51 | 25.42 | 4725 |
| 1733182200 | 25.58 | 0.05 | 0.18 | 25.5339 | 25.58 | 25.53 | 9837 |
| 1732917840 | 25.5339 | 0.07 | 0.29 | 25.46 | 25.5339 | 25.46 | 0 |
| 1732750200 | 25.46 | 0.1 | 0.38 | 25.3632 | 25.47 | 25.3632 | 1084 |
| 1732663800 | 25.3632 | -0.06 | -0.24 | 25.4236 | 25.4236 | 25.31 | 797 |
| 1732577400 | 25.4236 | 0.19 | 0.77 | 25.23 | 25.44 | 25.23 | 1722 |
| 1732318200 | 25.23 | 0.02 | 0.08 | 25.21 | 25.24 | 25.21 | 4514 |
| 1732231800 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.15 | 281 |
| 1732145400 | 25.21 | -0.01 | -0.04 | 25.22 | 25.22 | 25.1731 | 9831 |
| 1732059000 | 25.22 | 0.08 | 0.32 | 25.1392 | 25.52 | 25.1392 | 11253 |
| 1731972600 | 25.1392 | 0.03 | 0.11 | 25.1121 | 25.1392 | 25.1 | 280 |
| 1731713400 | 25.1121 | -0.01 | -0.05 | 25.1257 | 25.27 | 25.09 | 9437 |
| 1731627000 | 25.1257 | -0.02 | -0.07 | 25.1445 | 25.18 | 25.1257 | 174 |
| 1731540600 | 25.1445 | 0.01 | 0.04 | 25.1353 | 25.15 | 25.135 | 2207 |
| 1731454200 | 25.1353 | -0.14 | -0.57 | 25.2783 | 25.2783 | 25.1353 | 3661 |
| 1731367800 | 25.2783 | -0.06 | -0.25 | 25.3407 | 25.3407 | 25.265 | 779 |
| 1731108600 | 25.3407 | 0.03 | 0.13 | 25.3066 | 25.41 | 25.3066 | 3893 |
| 1731022200 | 25.3066 | 0.21 | 0.82 | 25.1001 | 25.3066 | 25.1001 | 573 |
| 1730935800 | 25.1001 | -0.18 | -0.71 | 25.28 | 25.28 | 25.07 | 1850 |
| 1730849400 | 25.28 | 0.08 | 0.31 | 25.2011 | 25.28 | 25.185 | 737 |
| 1730763000 | 25.2011 | 0.01 | 0.04 | 25.104 | 25.2011 | 25.104 | 465 |
| 1730500200 | 25.19 | -0.13 | -0.51 | 25.32 | 25.32 | 25.19 | 9380 |
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
