Premium
USCF SummerHaven Dynamic Com Strategy No K1 Fund (SDCI)
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 | 0.6 | 2.24215246637 | 26.76 | 27.67 | 26.73 | 310040 | 27.20153696 | SP |
| 4 | 0.13 | 0.477414616232 | 27.23 | 27.67 | 26 | 413033 | 26.53697059 | SP |
| 12 | 0.62 | 2.31862378459 | 26.74 | 29.3616 | 26 | 261076 | 27.40808918 | SP |
| 26 | 4.78 | 21.1691762622 | 22.58 | 29.3616 | 22.58 | 239657 | 26.04414145 | SP |
| 52 | 5.45 | 24.8744865358 | 21.91 | 29.3616 | 21.5 | 175832 | 24.94084284 | SP |
| 156 | 10.07 | 58.2417582418 | 17.29 | 29.3616 | 17.112 | 93256 | 23.31915509 | SP |
| 260 | 7.14 | 35.3115727003 | 20.22 | 29.3616 | 16.45 | 57687 | 23.24791029 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 27.36 | -0.14 | -0.49 | 27.33 | 27.47 | 27.3 | 784463 |
| 1783636200 | 27.495 | -0.02 | -0.05 | 27.55 | 27.67 | 27.47 | 144128 |
| 1783549800 | 27.51 | 0.45 | 1.66 | 27.18 | 27.55 | 27.17 | 203145 |
| 1783463400 | 27.06 | -0.03 | -0.11 | 26.93 | 27.06 | 26.83 | 178965 |
| 1783377000 | 27.09 | 0.78 | 2.96 | 26.76 | 27.09 | 26.73 | 713923 |
| 1783031400 | 26.31 | -0.07 | -0.27 | 26.33 | 26.455 | 26.2193 | 360515 |
| 1782945000 | 26.38 | -0.06 | -0.23 | 26.34 | 26.48 | 26.26 | 452359 |
| 1782858600 | 26.44 | 0.31 | 1.19 | 26.41 | 26.48 | 26.3 | 286637 |
| 1782772200 | 26.13 | 0.02 | 0.08 | 26.26 | 26.26 | 26.0916 | 807984 |
| 1782513000 | 26.11 | -0.35 | -1.32 | 26.11 | 26.24 | 26.03 | 916226 |
| 1782426600 | 26.46 | 0.4 | 1.53 | 26.09 | 26.5199 | 26.09 | 1901180 |
| 1782340200 | 26.06 | -0.33 | -1.23 | 26.05 | 26.21 | 26 | 119160 |
| 1782253800 | 26.385 | -0.12 | -0.43 | 26.26 | 26.44 | 26.2201 | 99539 |
| 1782167400 | 26.5 | -0.02 | -0.08 | 26.45 | 26.5688 | 26.3607 | 201027 |
| 1781821800 | 26.52 | -0.23 | -0.86 | 26.57 | 26.57 | 26.2609 | 171668 |
| 1781735400 | 26.75 | -0.12 | -0.45 | 26.94 | 27.09 | 26.63 | 320464 |
| 1781649000 | 26.87 | -0.06 | -0.22 | 26.7 | 26.9 | 26.63 | 151773 |
| 1781562600 | 26.93 | -0.22 | -0.81 | 26.9 | 26.97 | 26.821 | 284145 |
| 1781303400 | 27.15 | -0.28 | -1.02 | 27.23 | 27.39 | 27.0901 | 121755 |
| 1781217000 | 27.43 | -0.19 | -0.67 | 27.57 | 27.75 | 27.36 | 256345 |
| 1781130600 | 27.615 | 0.15 | 0.56 | 27.5 | 27.73 | 27.47 | 79647 |
| 1781044200 | 27.46 | -0.21 | -0.76 | 27.53 | 27.53 | 27.2 | 296264 |
| 1780957800 | 27.67 | 0.04 | 0.14 | 27.74 | 27.76 | 27.6 | 242065 |
| 1780698600 | 27.63 | -0.34 | -1.22 | 27.84 | 27.84 | 27.55 | 187452 |
| 1780612200 | 27.97 | -0.43 | -1.51 | 28.08 | 28.08 | 27.88 | 160923 |
| 1780525800 | 28.4 | 0.05 | 0.18 | 28.48 | 28.525 | 28.35 | 209937 |
| 1780439400 | 28.35 | 0.08 | 0.28 | 28.23 | 28.37 | 28.1802 | 138208 |
| 1780353000 | 28.27 | 0.27 | 0.96 | 28.27 | 28.465 | 28.2 | 171252 |
| 1780093800 | 28 | -0.18 | -0.64 | 28.18 | 28.18 | 27.83 | 253152 |
| 1780007400 | 28.18 | 0.26 | 0.93 | 28.08 | 28.1999 | 27.85 | 116740 |
| 1779921000 | 27.92 | -0.21 | -0.75 | 27.8 | 28.02 | 27.73 | 186981 |
| 1779834600 | 28.13 | -0.32 | -1.12 | 28.21 | 28.335 | 28.105 | 120029 |
| 1779489000 | 28.45 | -0.07 | -0.25 | 28.52 | 28.63 | 28.335 | 221162 |
| 1779402600 | 28.52 | -0.18 | -0.63 | 28.87 | 28.94 | 28.365 | 279680 |
| 1779316200 | 28.7 | -0.4 | -1.37 | 29 | 29 | 28.51 | 141719 |
| 1779229800 | 29.1 | 0.13 | 0.45 | 29.05 | 29.18 | 28.9201 | 83537 |
| 1779143400 | 28.97 | 0.1 | 0.35 | 28.94 | 29.2099 | 28.93 | 136639 |
| 1778884200 | 28.87 | -0.06 | -0.21 | 28.69 | 28.9 | 28.67 | 88551 |
| 1778797800 | 28.93 | -0.26 | -0.89 | 28.91 | 29.03 | 28.82 | 307904 |
| 1778711400 | 29.19 | -0.1 | -0.34 | 29.27 | 29.3616 | 29.13 | 526534 |
| 1778625000 | 29.29 | 0.42 | 1.45 | 29 | 29.33 | 29 | 180117 |
| 1778538600 | 28.87 | 0.65 | 2.30 | 28.64 | 28.89 | 28.5868 | 86453 |
| 1778279400 | 28.22 | 0.08 | 0.28 | 28.17 | 28.2999 | 28.1101 | 114931 |
| 1778193000 | 28.14 | -0.04 | -0.14 | 27.95 | 28.2 | 27.77 | 193610 |
| 1778106600 | 28.18 | -0.64 | -2.22 | 28.34 | 28.36 | 28.14 | 154019 |
| 1778020200 | 28.82 | 0.1 | 0.35 | 28.77 | 28.86 | 28.73 | 272362 |
| 1777933800 | 28.72 | 0.27 | 0.95 | 28.5 | 28.835 | 28.48 | 486750 |
| 1777674600 | 28.45 | -0.09 | -0.32 | 28.48 | 28.54 | 28.36 | 251445 |
| 1777588200 | 28.54 | 0.13 | 0.46 | 28.4 | 28.55 | 28.28 | 131972 |
| 1777501800 | 28.41 | 0.28 | 1.00 | 28.36 | 28.4999 | 28.23 | 109797 |
| 1777415400 | 28.13 | 0.07 | 0.25 | 28.21 | 28.21 | 27.98 | 182804 |
| 1777329000 | 28.06 | 0.14 | 0.50 | 27.98 | 28.2 | 27.98 | 158930 |
| 1777069800 | 27.92 | -0.11 | -0.39 | 27.93 | 27.9892 | 27.735 | 90128 |
| 1776983400 | 28.03 | 0.22 | 0.79 | 27.72 | 28.049 | 27.71 | 157460 |
| 1776897000 | 27.81 | 0.24 | 0.87 | 27.71 | 27.89 | 27.71 | 86200 |
| 1776810600 | 27.57 | 0.39 | 1.42 | 27.22 | 27.6 | 27.18 | 270557 |
| 1776724200 | 27.185 | 0.24 | 0.91 | 27.07 | 27.2999 | 27.07 | 183649 |
| 1776465000 | 26.94 | -0.69 | -2.50 | 26.74 | 26.94 | 26.6163 | 130854 |
| 1776378600 | 27.63 | 0.1 | 0.36 | 27.63 | 27.73 | 27.6 | 77229 |
| 1776292200 | 27.53 | 0.13 | 0.47 | 27.43 | 27.63 | 27.3401 | 82497 |
| 1776205800 | 27.4 | -0.11 | -0.40 | 27.46 | 27.61 | 27.29 | 79069 |
| 1776119400 | 27.51 | 0.36 | 1.33 | 27.7 | 27.75 | 27.45 | 95986 |
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.
