Premium
Simplify US Equity Income ETF (SPUC)
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 | 0.4427 | 0.910343409418 | 48.63 | 49.24 | 48.41 | 729 | 48.93867855 | SP |
| 4 | 0.4727 | 0.972633744856 | 48.6 | 50.05 | 47.8 | 5611 | 48.58989727 | SP |
| 12 | 2.9427 | 6.37914589204 | 46.13 | 50.12 | 46.13 | 12606 | 48.38744943 | SP |
| 26 | 2.0927 | 4.45444870158 | 46.98 | 50.12 | 42.76 | 8438 | 47.7364604 | SP |
| 52 | 3.8427 | 8.49590979438 | 45.23 | 52.08 | 42.76 | 9400 | 48.09125375 | SP |
| 156 | 18.9327 | 62.8158593232 | 30.14 | 52.08 | 27 | 7438 | 43.53836141 | SP |
| 260 | 17.4327 | 55.0970290771 | 31.64 | 52.08 | 24.77 | 6148 | 39.81654972 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 49.0727 | -0.04 | -0.08 | 49.24 | 49.24 | 48.75 | 193 |
| 1782945000 | 49.1139 | -0.08 | -0.15 | 49.1 | 49.1139 | 49.02 | 176 |
| 1782858600 | 49.189 | 0.47 | 0.96 | 48.72 | 49.189 | 48.72 | 1067 |
| 1782772200 | 48.7196 | 0.72 | 1.50 | 48.63 | 48.7196 | 48.41 | 1478 |
| 1782513000 | 48 | -0.14 | -0.29 | 48.03 | 48.23 | 47.94 | 1267 |
| 1782426600 | 48.1419 | -0.49 | -1.01 | 48.62 | 48.62 | 47.92 | 39514 |
| 1782340200 | 48.6322 | -0.15 | -0.31 | 48.75 | 48.92 | 48.55 | 4301 |
| 1782253800 | 48.7822 | -0.64 | -1.29 | 48.5 | 48.7822 | 48.5 | 37 |
| 1782167400 | 49.4184 | -0.12 | -0.24 | 49.3 | 49.46 | 49.3 | 192 |
| 1781821800 | 49.535 | 0.48 | 0.98 | 49.78 | 49.78 | 49.425 | 1307 |
| 1781735400 | 49.0558 | -0.69 | -1.40 | 49.68 | 49.72 | 49.0558 | 11770 |
| 1781649000 | 49.75 | -0.19 | -0.39 | 49.92 | 49.9999 | 49.5 | 10126 |
| 1781562600 | 49.9439 | 0.93 | 1.89 | 49.76 | 50.05 | 49.76 | 1215 |
| 1781303400 | 49.0167 | 0.28 | 0.57 | 48.87 | 49.03 | 48.85 | 241 |
| 1781217000 | 48.741 | 0.94 | 1.97 | 48.06 | 48.78 | 47.92 | 2472 |
| 1781130600 | 47.8 | -0.86 | -1.77 | 48.06 | 48.69 | 47.8 | 6426 |
| 1781044200 | 48.6636 | -0.18 | -0.36 | 49.09 | 49.09 | 47.97 | 18334 |
| 1780957800 | 48.8397 | 0.06 | 0.12 | 48.6 | 49.16 | 48.6 | 889 |
| 1780698600 | 48.7802 | -1.22 | -2.45 | 49.2 | 49.2 | 48.48 | 1927 |
| 1780612200 | 50.0039 | 0.18 | 0.37 | 48.93 | 50.005 | 48.93 | 1192 |
| 1780525800 | 49.8215 | -0.21 | -0.42 | 49.25 | 49.83 | 49.25 | 221 |
| 1780439400 | 50.03 | 0.07 | 0.14 | 49.93 | 50.12 | 49.93 | 528 |
| 1780353000 | 49.96 | 0.07 | 0.13 | 49.87 | 49.97 | 49.85 | 2069 |
| 1780093800 | 49.8942 | 0.14 | 0.27 | 49.89 | 49.94 | 49.85 | 2318 |
| 1780007400 | 49.7586 | 0.3 | 0.60 | 49.45 | 49.7586 | 49.45 | 837 |
| 1779921000 | 49.46 | -0.01 | -0.03 | 49.47 | 49.525 | 49.41 | 3570 |
| 1779834600 | 49.4726 | -0.21 | -0.41 | 49.61 | 49.61 | 49.4 | 1608 |
| 1779489000 | 49.678 | 0.19 | 0.39 | 49.16 | 49.68 | 49.16 | 758 |
| 1779402600 | 49.4856 | 0.12 | 0.24 | 48.44 | 49.4856 | 48.44 | 255 |
| 1779316200 | 49.3667 | 0.52 | 1.06 | 48.27 | 49.3667 | 48.27 | 246 |
| 1779229800 | 48.8505 | -0.32 | -0.65 | 48.78 | 49.04 | 48.78 | 5358 |
| 1779143400 | 49.169 | 0.06 | 0.12 | 49.26 | 49.2999 | 48.98 | 3189 |
| 1778884200 | 49.1112 | -0.67 | -1.35 | 48.62 | 49.27 | 48.62 | 937 |
| 1778797800 | 49.7847 | 0.34 | 0.69 | 49.57 | 49.82 | 49.57 | 2107 |
| 1778711400 | 49.4428 | 0.25 | 0.50 | 48.46 | 49.4428 | 48.46 | 3470 |
| 1778625000 | 49.1976 | 0.01 | 0.02 | 49.11 | 49.1976 | 48.99 | 375 |
| 1778538600 | 49.1876 | 0.04 | 0.09 | 49.25 | 49.29 | 49.13 | 2327 |
| 1778279400 | 49.1435 | 0.38 | 0.78 | 49.07 | 49.17 | 49.05 | 34250 |
| 1778193000 | 48.7608 | -0.21 | -0.44 | 49.01 | 49.01 | 48.68 | 174845 |
| 1778106600 | 48.9753 | 0.54 | 1.11 | 48.6 | 48.9753 | 48.6 | 6892 |
| 1778020200 | 48.44 | 0.4 | 0.83 | 48.18 | 48.44 | 48.18 | 14824 |
| 1777933800 | 48.04 | -0.09 | -0.19 | 47.97 | 48.04 | 47.89 | 250488 |
| 1777674600 | 48.1315 | 0.14 | 0.30 | 48.07 | 48.205 | 48.07 | 1012 |
| 1777588200 | 47.9883 | 0.55 | 1.16 | 47.62 | 47.9883 | 47.525 | 6696 |
| 1777501800 | 47.439 | -0.05 | -0.10 | 47.43 | 47.54 | 47.325 | 4635 |
| 1777415400 | 47.487 | -0.3 | -0.63 | 46.49 | 47.487 | 46.49 | 1018 |
| 1777329000 | 47.787 | -0.44 | -0.90 | 49.02 | 49.02 | 47.63 | 2767 |
| 1777069800 | 48.2223 | 0.4 | 0.85 | 47.94 | 48.25 | 47.94 | 1878 |
| 1776983400 | 47.818 | -0.19 | -0.39 | 46.82 | 47.95 | 46.82 | 48016 |
| 1776897000 | 48.0034 | 0.46 | 0.96 | 47.83 | 48.0034 | 47.83 | 900 |
| 1776810600 | 47.5464 | -0.25 | -0.52 | 47.94 | 47.94 | 47.5464 | 992 |
| 1776724200 | 47.797 | -0.11 | -0.23 | 47.94 | 47.94 | 47.78 | 27096 |
| 1776465000 | 47.9088 | 0.28 | 0.59 | 47.96 | 47.96 | 47.895 | 818 |
| 1776378600 | 47.6278 | 0.09 | 0.20 | 47.5 | 47.6278 | 47.44 | 3691 |
| 1776292200 | 47.533 | 0.31 | 0.66 | 47.24 | 47.533 | 47.24 | 701 |
| 1776205800 | 47.219 | 0.44 | 0.94 | 46.83 | 47.219 | 46.83 | 488 |
| 1776119400 | 46.7773 | 0.47 | 1.01 | 46.13 | 46.7773 | 46.13 | 2221 |
| 1775860200 | 46.3118 | -0.07 | -0.15 | 46.48 | 46.53 | 46.3118 | 5107 |
| 1775773800 | 46.3804 | 0.33 | 0.72 | 45.93 | 46.41 | 45.93 | 6051 |
| 1775687400 | 46.0481 | 1.1 | 2.44 | 46.07 | 46.07 | 45.99 | 993 |
| 1775601000 | 44.9517 | -0.02 | -0.03 | 45.69 | 45.69 | 44.44 | 1370 |
| 1775514600 | 44.9667 | 0.21 | 0.47 | 44.41 | 44.97 | 44.41 | 7528 |
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.
