Premium
Gotham Short Strategies ETF (SHRT)
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 | -0.14 | -2.18408736349 | 6.41 | 6.41 | 6.221 | 1594 | 6.28217922 | SP |
| 4 | -0.17 | -2.6397515528 | 6.44 | 6.505 | 6.221 | 4858 | 6.36963691 | SP |
| 12 | -1.02 | -13.9917695473 | 7.29 | 7.4 | 6.221 | 8629 | 6.67750974 | SP |
| 26 | -1.3 | -17.1730515192 | 7.57 | 7.648 | 6.221 | 8377 | 7.03773355 | SP |
| 52 | -1.83 | -22.5925925926 | 8.1 | 8.1 | 6.221 | 8555 | 7.31208286 | SP |
| 156 | -2.1 | -25.0896057348 | 8.37 | 8.79 | 6.221 | 11241 | 7.81532153 | SP |
| 260 | -2.1 | -25.0896057348 | 8.37 | 8.79 | 6.221 | 11241 | 7.81532153 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 6.2352 | -0.11 | -1.73 | 6.29 | 6.29 | 6.221 | 4241 |
| 1782340200 | 6.345 | -0.03 | -0.47 | 6.3099999 | 6.345 | 6.3099999 | 115 |
| 1782253800 | 6.3749 | -0 | -0.05 | 6.39 | 6.39 | 6.345 | 467 |
| 1782167400 | 6.378 | -0.01 | -0.19 | 6.41 | 6.41 | 6.36 | 1552 |
| 1781821800 | 6.39 | -0.12 | -1.77 | 6.4 | 6.405 | 6.38 | 2458 |
| 1781735400 | 6.505 | 0 | 0.08 | 6.46 | 6.505 | 6.46 | 1140 |
| 1781649000 | 6.5 | 0.13 | 1.97 | 6.38 | 6.5 | 6.38 | 114 |
| 1781562600 | 6.3743 | -0 | -0.07 | 6.39 | 6.39 | 6.37 | 44368 |
| 1781303400 | 6.3789999 | 0.02 | 0.26 | 6.33 | 6.38 | 6.33 | 4414 |
| 1781217000 | 6.3624 | -0.03 | -0.50 | 6.38 | 6.385 | 6.351 | 1835 |
| 1781130600 | 6.3944 | -0.01 | -0.15 | 6.47 | 6.47 | 6.331 | 3838 |
| 1781044200 | 6.4039 | 0.05 | 0.85 | 6.34 | 6.48 | 6.34 | 6725 |
| 1780957800 | 6.3502 | -0.06 | -0.96 | 6.4 | 6.41 | 6.34 | 3582 |
| 1780698600 | 6.4118 | 0.1 | 1.63 | 6.36 | 6.43 | 6.355 | 976 |
| 1780612200 | 6.3087 | 0 | 0.06 | 6.41 | 6.41 | 6.28 | 2783 |
| 1780525800 | 6.3051 | 0.02 | 0.32 | 6.2699999 | 6.3099999 | 6.25 | 2651 |
| 1780439400 | 6.2852 | -0.11 | -1.72 | 6.36 | 6.36 | 6.28 | 2523 |
| 1780353000 | 6.3949999 | -0.04 | -0.55 | 6.44 | 6.44 | 6.36 | 4487 |
| 1780093800 | 6.4306 | 0.01 | 0.16 | 6.44 | 6.46 | 6.3987999 | 4040 |
| 1780007400 | 6.4202 | 0.01 | 0.08 | 6.39 | 6.4202 | 6.38 | 209 |
| 1779921000 | 6.415 | 0.02 | 0.32 | 6.44 | 6.44 | 6.4 | 4104 |
| 1779834600 | 6.3947 | -0.01 | -0.12 | 6.36 | 6.4 | 6.36 | 2144 |
| 1779489000 | 6.4025999 | -0.09 | -1.35 | 6.42 | 6.43 | 6.391 | 4323 |
| 1779402600 | 6.49 | -0.01 | -0.08 | 6.43 | 6.5 | 6.43 | 1851 |
| 1779316200 | 6.4952 | -0.01 | -0.18 | 6.49 | 6.505 | 6.43 | 3154 |
| 1779229800 | 6.5068 | 0.01 | 0.10 | 6.5 | 6.53 | 6.5 | 1067 |
| 1779143400 | 6.5001 | 0.06 | 0.93 | 6.41 | 6.5001 | 6.41 | 135 |
| 1778884200 | 6.44 | 0.05 | 0.70 | 6.38 | 6.45 | 6.38 | 6490 |
| 1778797800 | 6.3949999 | -0.1 | -1.46 | 6.49 | 6.49 | 6.39 | 2927 |
| 1778711400 | 6.49 | -0.07 | -1.14 | 6.57 | 6.57 | 6.49 | 1931 |
| 1778625000 | 6.5648 | -0 | -0.00 | 6.5599999 | 6.61 | 6.5599999 | 4389 |
| 1778538600 | 6.565 | -0.05 | -0.83 | 6.61 | 6.61 | 6.5599999 | 8153 |
| 1778279400 | 6.6198 | -0.05 | -0.71 | 6.58 | 6.649 | 6.4254 | 898 |
| 1778193000 | 6.6673 | 0.16 | 2.42 | 6.63 | 6.69 | 6.63 | 5180 |
| 1778106600 | 6.51 | 0 | 0.08 | 6.57 | 6.57 | 6.5 | 5825 |
| 1778020200 | 6.505 | -0.07 | -1.06 | 6.5 | 6.525 | 6.495 | 105283 |
| 1777933800 | 6.575 | 0 | 0.08 | 6.57 | 6.575 | 6.561 | 2312 |
| 1777674600 | 6.57 | -0.05 | -0.76 | 6.62 | 6.649 | 6.57 | 55608 |
| 1777588200 | 6.6201 | -0.16 | -2.34 | 6.65 | 6.655 | 6.62 | 5363 |
| 1777501800 | 6.7788 | -0.05 | -0.68 | 6.75 | 6.79 | 6.75 | 3729 |
| 1777415400 | 6.8249 | -0 | -0.00 | 6.85 | 6.85 | 6.8249 | 43 |
| 1777329000 | 6.8251 | 0.05 | 0.67 | 6.76 | 6.8251 | 6.76 | 1314 |
| 1777069800 | 6.78 | -0.08 | -1.09 | 6.84 | 6.84 | 6.78 | 7454 |
| 1776983400 | 6.855 | -0.12 | -1.65 | 6.92 | 6.92 | 6.845 | 14825 |
| 1776897000 | 6.97 | -0.04 | -0.57 | 7 | 7 | 6.96 | 11686 |
| 1776810600 | 7.01 | -0.06 | -0.78 | 7.03 | 7.04 | 7 | 5947 |
| 1776724200 | 7.065 | 0.03 | 0.42 | 6.98 | 7.065 | 6.98 | 3631 |
| 1776465000 | 7.0352 | 0.03 | 0.47 | 6.99 | 7.07 | 6.99 | 23400 |
| 1776378600 | 7.0026 | -0.05 | -0.68 | 7.14 | 7.14 | 7.0026 | 369 |
| 1776292200 | 7.0503 | -0 | -0.07 | 7.04 | 7.06 | 7.03 | 1212 |
| 1776205800 | 7.055 | -0 | -0.00 | 7.01 | 7.0732 | 7.01 | 81363 |
| 1776119400 | 7.0551 | -0.04 | -0.63 | 7.2 | 7.2 | 7.021 | 4751 |
| 1775860200 | 7.1 | -0.11 | -1.46 | 7.19 | 7.19 | 7.06 | 6528 |
| 1775773800 | 7.2055 | -0.08 | -1.09 | 7.27 | 7.27 | 7.18 | 886 |
| 1775687400 | 7.2851 | -0.06 | -0.75 | 7.34 | 7.39 | 7.28 | 8123 |
| 1775601000 | 7.3402 | -0.02 | -0.34 | 7.34 | 7.38 | 7.32 | 833 |
| 1775514600 | 7.365 | 0.02 | 0.27 | 7.29 | 7.4 | 7.29 | 2100 |
| 1775169000 | 7.3451 | -0.07 | -0.94 | 7.41 | 7.43 | 7.3451 | 26611 |
| 1775082600 | 7.415 | 0.01 | 0.11 | 7.4 | 7.45 | 7.37 | 7063 |
| 1774996200 | 7.4068 | -0.11 | -1.51 | 7.42 | 7.46 | 7.395 | 12330 |
| 1774909800 | 7.52 | 0.14 | 1.89 | 7.44 | 7.52 | 7.35 | 6363 |
| 1774650600 | 7.3808 | -0.04 | -0.53 | 7.41 | 7.41 | 7.36 | 2364 |
| 1774564200 | 7.42 | 0.12 | 1.57 | 7.29 | 7.42 | 7.29 | 5504 |
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.
