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 | 0.1629 | 0.658181818182 | 24.75 | 25 | 24.74 | 7666 | 24.92207842 | SP |
| 4 | 0.2429 | 0.984596676125 | 24.67 | 25.02 | 24.655 | 9847 | 24.88984982 | SP |
| 12 | 0.0829 | 0.333870318164 | 24.83 | 25.37 | 24.505 | 19170 | 24.96212043 | SP |
| 26 | -0.3271 | -1.29595879556 | 25.24 | 25.79 | 24.505 | 15875 | 25.1210415 | SP |
| 52 | 0.1179 | 0.475499092559 | 24.795 | 25.79 | 24.505 | 11378 | 25.18109444 | SP |
| 156 | -0.1171 | -0.467838593688 | 25.03 | 27.11 | 22.3225 | 9492 | 25.09243684 | SP |
| 260 | -0.1171 | -0.467838593688 | 25.03 | 27.11 | 22.3225 | 9492 | 25.09243684 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 24.9129 | 0.07 | 0.27 | 24.84 | 24.9719 | 24.84 | 4739 |
| 1781735400 | 24.8457 | -0.11 | -0.46 | 24.94 | 24.99 | 24.8457 | 2047 |
| 1781649000 | 24.9596 | 0.05 | 0.19 | 24.91 | 25 | 24.91 | 18484 |
| 1781562600 | 24.913 | 0.04 | 0.17 | 24.84 | 24.9363 | 24.84 | 5432 |
| 1781303400 | 24.87 | -0.01 | -0.05 | 24.74 | 24.87 | 24.74 | 443 |
| 1781217000 | 24.8831 | 0.14 | 0.55 | 24.75 | 24.8831 | 24.75 | 11925 |
| 1781130600 | 24.7472 | -0.01 | -0.03 | 24.69 | 24.785 | 24.69 | 1464 |
| 1781044200 | 24.7539 | 0.05 | 0.20 | 24.72 | 24.7853 | 24.72 | 856 |
| 1780957800 | 24.7043 | -0.01 | -0.05 | 24.655 | 24.74 | 24.655 | 17244 |
| 1780698600 | 24.7173 | -0.13 | -0.53 | 24.74 | 24.76 | 24.7173 | 1289 |
| 1780612200 | 24.85 | 0.03 | 0.10 | 24.77 | 24.8799 | 24.77 | 1876 |
| 1780525800 | 24.825 | -0.06 | -0.24 | 24.75 | 24.8576 | 24.75 | 22805 |
| 1780439400 | 24.885 | -0.08 | -0.31 | 24.93 | 24.93 | 24.8726 | 4866 |
| 1780353000 | 24.9613 | -0.04 | -0.15 | 24.915 | 24.9799 | 24.91 | 19829 |
| 1780093800 | 25 | 0.02 | 0.08 | 24.92 | 25.02 | 24.92 | 2090 |
| 1780007400 | 24.9799 | 0.07 | 0.26 | 24.8 | 24.9895 | 24.8 | 51712 |
| 1779921000 | 24.9139 | 0.02 | 0.08 | 24.99 | 24.99 | 24.9139 | 611 |
| 1779834600 | 24.895 | 0.1 | 0.40 | 24.89 | 24.895 | 24.87 | 3095 |
| 1779489000 | 24.795 | 0.03 | 0.11 | 24.78 | 24.81 | 24.75 | 11456 |
| 1779402600 | 24.7687 | 0.03 | 0.14 | 24.67 | 24.7899 | 24.67 | 9563 |
| 1779316200 | 24.735 | 0.18 | 0.75 | 24.54 | 24.74 | 24.54 | 3538 |
| 1779229800 | 24.55 | -0.11 | -0.47 | 24.505 | 24.59 | 24.505 | 4244 |
| 1779143400 | 24.6648 | -0.07 | -0.28 | 24.74 | 24.74 | 24.6 | 141054 |
| 1778884200 | 24.735 | -0.17 | -0.69 | 24.755 | 24.7799 | 24.73 | 4073 |
| 1778797800 | 24.9061 | -0.01 | -0.04 | 24.94 | 24.98 | 24.9061 | 11244 |
| 1778711400 | 24.9149 | 0.02 | 0.10 | 24.81 | 24.94 | 24.81 | 29597 |
| 1778625000 | 24.89 | -0.17 | -0.69 | 24.84 | 24.99 | 24.84 | 7911 |
| 1778538600 | 25.0639 | -0.01 | -0.02 | 25.02 | 25.07 | 25.02 | 22347 |
| 1778279400 | 25.07 | 0.09 | 0.36 | 25.02 | 25.07 | 25.02 | 8633 |
| 1778193000 | 24.98 | -0.06 | -0.26 | 25.04 | 25.12 | 24.98 | 17722 |
| 1778106600 | 25.0449 | 0.11 | 0.42 | 24.99 | 25.05 | 24.99 | 8934 |
| 1778020200 | 24.9398 | 0.06 | 0.26 | 24.89 | 24.96 | 24.89 | 81798 |
| 1777933800 | 24.8752 | -0.21 | -0.82 | 24.95 | 24.95 | 24.84 | 2038 |
| 1777674600 | 25.0807 | 0.03 | 0.12 | 25.05 | 25.12 | 25.05 | 23444 |
| 1777588200 | 25.05 | 0.04 | 0.14 | 25.01 | 25.0799 | 25.01 | 236451 |
| 1777501800 | 25.0144 | -0.09 | -0.34 | 24.99 | 25.24 | 24.98 | 24153 |
| 1777415400 | 25.1 | -0.03 | -0.12 | 25.08 | 25.1 | 25.06 | 3759 |
| 1777329000 | 25.13 | -0.05 | -0.18 | 25.135 | 25.15 | 25.12 | 10528 |
| 1777069800 | 25.175 | 0.04 | 0.16 | 25.07 | 25.19 | 25.07 | 7821 |
| 1776983400 | 25.135 | -0.06 | -0.26 | 25.13 | 25.19 | 25.11 | 844 |
| 1776897000 | 25.1996 | 0.06 | 0.24 | 25.14 | 25.22 | 25.14 | 2847 |
| 1776810600 | 25.14 | -0.12 | -0.46 | 25.17 | 25.23 | 25.14 | 5004 |
| 1776724200 | 25.255 | -0.01 | -0.04 | 25.2651 | 25.2651 | 25.23 | 46162 |
| 1776465000 | 25.2651 | 0.11 | 0.43 | 25.37 | 25.37 | 25.25 | 20541 |
| 1776378600 | 25.1581 | -0.05 | -0.21 | 25.13 | 25.2 | 25.13 | 5013 |
| 1776292200 | 25.21 | 0.05 | 0.22 | 25.11 | 25.21 | 25.11 | 13326 |
| 1776205800 | 25.155 | 0.05 | 0.18 | 25.08 | 25.16 | 25.08 | 6819 |
| 1776119400 | 25.11 | 0.02 | 0.09 | 25.06 | 25.12 | 25.04 | 7103 |
| 1775860200 | 25.0871 | -0.02 | -0.09 | 25.08 | 25.13 | 25.07 | 13960 |
| 1775773800 | 25.1102 | 0 | 0.01 | 25.01 | 25.14 | 25.01 | 20437 |
| 1775687400 | 25.1075 | 0.11 | 0.45 | 25.11 | 25.1649 | 25.0801 | 2500 |
| 1775601000 | 24.9938 | 0.05 | 0.21 | 24.92 | 24.9938 | 24.85 | 14239 |
| 1775514600 | 24.9413 | -0.05 | -0.18 | 24.94 | 24.96 | 24.93 | 57840 |
| 1775169000 | 24.9865 | -0.04 | -0.15 | 24.91 | 25.015 | 24.91 | 31359 |
| 1775082600 | 25.0248 | -0.01 | -0.04 | 25.01 | 25.065 | 25.01 | 2474 |
| 1774996200 | 25.0353 | 0.15 | 0.60 | 24.93 | 25.0353 | 24.93 | 3817 |
| 1774909800 | 24.885 | 0.13 | 0.50 | 24.84 | 24.92 | 24.84 | 1466 |
| 1774650600 | 24.76 | -0.05 | -0.20 | 24.74 | 24.7889 | 24.73 | 1132 |
| 1774564200 | 24.81 | -0.19 | -0.78 | 24.83 | 24.93 | 24.81 | 18392 |
| 1774477800 | 25.0038 | 0.15 | 0.62 | 24.91 | 25.01 | 24.91 | 6434 |
| 1774391400 | 24.85 | -0.1 | -0.40 | 24.84 | 24.91 | 24.84 | 13343 |
| 1774305000 | 24.9503 | 0.08 | 0.30 | 24.91 | 24.98 | 24.905 | 30358 |
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.
