Premium
Cambria Tail Risk ETF (TAIL)
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 | -0.45 | -3.42205323194 | 13.15 | 13.45 | 12.71 | 1255031 | 12.90279579 | SP |
| 4 | 1.14 | 9.8615916955 | 11.56 | 14.67 | 11.55 | 778409 | 13.08816257 | SP |
| 12 | 1.6684 | 15.1238260996 | 11.0316 | 14.67 | 10.94 | 323167 | 12.78583302 | SP |
| 26 | 1.05 | 9.01287553648 | 11.65 | 14.67 | 10.91 | 196156 | 12.47094121 | SP |
| 52 | 0.89 | 7.53598645216 | 11.81 | 14.67 | 10.91 | 126952 | 12.36282469 | SP |
| 156 | -4.1 | -24.4047619048 | 16.8 | 18.11 | 10.91 | 194146 | 15.01079644 | SP |
| 260 | -10.32 | -44.8305821025 | 23.02 | 23.5 | 10.91 | 251967 | 17.50424234 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 12.7 | -0.05 | -0.39 | 12.75 | 12.8 | 12.67 | 737796 |
| 1745533800 | 12.75 | -0.14 | -1.09 | 12.87 | 12.9 | 12.73 | 2224682 |
| 1745447400 | 12.89 | -0.13 | -1.00 | 12.84 | 12.93 | 12.76 | 1525149 |
| 1745361000 | 13.02 | -0.3 | -2.25 | 13.16 | 13.17 | 13 | 570164 |
| 1745274600 | 13.32 | 0.25 | 1.91 | 13.15 | 13.45 | 13.15 | 701327 |
| 1744929000 | 13.07 | -0.12 | -0.91 | 13.11 | 13.1895 | 13.0077 | 1068292 |
| 1744842600 | 13.19 | 0.27 | 2.09 | 13.03 | 13.29 | 12.94 | 659380 |
| 1744756200 | 12.92 | 0.02 | 0.16 | 12.85 | 12.95 | 12.78 | 1567010 |
| 1744669800 | 12.9 | -0.12 | -0.92 | 12.84 | 12.99 | 12.73 | 791745 |
| 1744410600 | 13.02 | -0.35 | -2.62 | 13.27 | 13.3 | 12.95 | 361798 |
| 1744324200 | 13.37 | 0.57 | 4.45 | 13.1 | 13.725 | 13.09 | 879241 |
| 1744237800 | 12.8 | -1.11 | -7.98 | 14.04 | 14.04 | 12.72 | 599968 |
| 1744151400 | 13.91 | 0.16 | 1.16 | 13.22 | 14.115 | 13.08 | 596440 |
| 1744065000 | 13.75 | 0.1 | 0.73 | 14.37 | 14.67 | 12.955 | 1421574 |
| 1743805800 | 13.65 | 1.13 | 9.03 | 13.02 | 13.72 | 13.02 | 1054509 |
| 1743719400 | 12.52 | 0.83 | 7.10 | 12.26 | 12.55 | 12.18 | 304477 |
| 1743633000 | 11.69 | -0.09 | -0.76 | 11.935 | 11.935 | 11.63 | 96531 |
| 1743546600 | 11.78 | 0 | 0.00 | 11.825 | 11.94 | 11.74 | 84268 |
| 1743460200 | 11.78 | 0 | 0.00 | 11.98 | 12.06 | 11.73 | 167977 |
| 1743201000 | 11.78 | 0.28 | 2.43 | 11.56 | 11.82 | 11.55 | 111246 |
| 1743114600 | 11.5 | 0.03 | 0.26 | 11.5 | 11.53 | 11.4212 | 34717 |
| 1743028200 | 11.47 | 0.11 | 0.97 | 11.37 | 11.51 | 11.365 | 181361 |
| 1742941800 | 11.36 | -0.01 | -0.04 | 11.35 | 11.41 | 11.34 | 23662 |
| 1742855400 | 11.365 | -0.27 | -2.28 | 11.49 | 11.5 | 11.365 | 34910 |
| 1742596200 | 11.63 | 0.02 | 0.17 | 11.75 | 11.759 | 11.61 | 37105 |
| 1742509800 | 11.61 | -0.03 | -0.29 | 11.73 | 11.7499 | 11.59 | 64233 |
| 1742423400 | 11.6433 | -0.12 | -0.99 | 11.72 | 11.77 | 11.619 | 86015 |
| 1742337000 | 11.76 | 0.11 | 0.94 | 11.7 | 11.7899 | 11.665 | 42651 |
| 1742250600 | 11.65 | -0.06 | -0.51 | 11.72 | 11.72 | 11.59 | 236685 |
| 1741991400 | 11.71 | -0.3 | -2.50 | 11.9 | 11.9 | 11.7 | 186939 |
| 1741905000 | 12.01 | 0.15 | 1.26 | 11.82 | 12.0599 | 11.82 | 237607 |
| 1741818600 | 11.86 | -0.16 | -1.33 | 11.85 | 12 | 11.7934 | 80023 |
| 1741732200 | 12.02 | 0.03 | 0.25 | 11.98 | 12.15 | 11.88 | 753859 |
| 1741645800 | 11.99 | 0.41 | 3.54 | 11.83 | 12.07 | 11.77 | 163058 |
| 1741390200 | 11.58 | -0.12 | -1.03 | 11.74 | 11.855 | 11.58 | 127044 |
| 1741303800 | 11.7 | 0.18 | 1.56 | 11.63 | 11.749 | 11.515 | 276784 |
| 1741217400 | 11.52 | -0.17 | -1.45 | 11.72 | 11.72 | 11.4846 | 123895 |
| 1741131000 | 11.69 | 0.05 | 0.43 | 11.63 | 11.86 | 11.52 | 398449 |
| 1741044600 | 11.64 | 0.24 | 2.11 | 11.37 | 11.65 | 11.325 | 60460 |
| 1740785400 | 11.4 | -0.07 | -0.61 | 11.49 | 11.54 | 11.38 | 28223 |
| 1740699000 | 11.47 | 0.13 | 1.15 | 11.28 | 11.47 | 11.26 | 63771 |
| 1740612600 | 11.3394 | -0.01 | -0.09 | 11.3 | 11.37 | 11.24 | 39211 |
| 1740526200 | 11.35 | 0.11 | 0.98 | 11.31 | 11.4 | 11.3 | 98624 |
| 1740439800 | 11.24 | 0.05 | 0.47 | 11.2 | 11.2401 | 11.15 | 118239 |
| 1740180600 | 11.1875 | 0.17 | 1.52 | 11.02 | 11.219 | 11.02 | 115182 |
| 1740094200 | 11.02 | 0.04 | 0.36 | 10.98 | 11.04 | 10.98 | 64306 |
| 1740007800 | 10.98 | 0.04 | 0.37 | 10.98 | 11 | 10.95 | 8548 |
| 1739921400 | 10.94 | -0.07 | -0.64 | 10.97 | 11.0095 | 10.94 | 36374 |
| 1739575800 | 11.01 | 0.03 | 0.31 | 11 | 11.05 | 11 | 16557 |
| 1739489400 | 10.9756 | 0.01 | 0.11 | 10.99 | 11.0126 | 10.96 | 23091 |
| 1739403000 | 10.9633 | -0.05 | -0.48 | 11.03 | 11.03 | 10.94 | 32542 |
| 1739316600 | 11.0166 | -0.03 | -0.25 | 11.04 | 11.0451 | 11.01 | 13672 |
| 1739230200 | 11.0446 | -0.03 | -0.23 | 11.05 | 11.08 | 11.04 | 12478 |
| 1738971000 | 11.07 | 0.02 | 0.18 | 11.02 | 11.1099 | 11.01 | 15452 |
| 1738884600 | 11.05 | -0.06 | -0.54 | 11.1 | 11.12 | 11.05 | 16079 |
| 1738798200 | 11.11 | 0.01 | 0.09 | 11.11 | 11.16 | 11.11 | 11413 |
| 1738711800 | 11.1 | -0.03 | -0.27 | 11.08 | 11.1 | 11.05 | 46813 |
| 1738625400 | 11.13 | 0.09 | 0.82 | 11.22 | 11.22 | 11.08 | 23566 |
| 1738366200 | 11.04 | 0.01 | 0.08 | 11.0316 | 11.041 | 10.99 | 27580 |
| 1738279800 | 11.0316 | 0.01 | 0.11 | 11.03 | 11.05 | 10.99 | 17006 |
| 1738193400 | 11.02 | -0 | -0.02 | 11 | 11.0699 | 11 | 37368 |
| 1738107000 | 11.0222 | -0.1 | -0.88 | 11.09 | 11.105 | 11 | 40526 |
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
