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 | 0.46 | 4.32330827068 | 10.64 | 11.1 | 10.6 | 183182 | 10.73564136 | SP |
| 4 | 0.37 | 3.44827586207 | 10.73 | 11.1 | 10.6 | 234194 | 10.73203553 | SP |
| 12 | -0.5 | -4.31034482759 | 11.6 | 11.655 | 10.6 | 320709 | 11.0056902 | SP |
| 26 | -0.39 | -3.39425587467 | 11.49 | 12.0751 | 10.6 | 444679 | 11.430321 | SP |
| 52 | -0.91 | -7.57701915071 | 12.01 | 12.19 | 10.6 | 356803 | 11.59478876 | SP |
| 156 | -2.65 | -19.2727272727 | 13.75 | 14.67 | 10.6 | 202568 | 11.97203271 | SP |
| 260 | -7.46 | -40.1939655172 | 18.56 | 19.35 | 10.6 | 255252 | 14.55485109 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 10.83 | 0.04 | 0.37 | 10.8 | 10.83 | 10.77 | 257827 |
| 1782426600 | 10.79 | 0.02 | 0.19 | 10.75 | 10.82 | 10.73 | 240648 |
| 1782340200 | 10.77 | 0.03 | 0.28 | 10.75 | 10.805 | 10.73 | 147473 |
| 1782253800 | 10.74 | 0.11 | 1.03 | 10.73 | 10.76 | 10.6957 | 165969 |
| 1782167400 | 10.63 | -0.03 | -0.28 | 10.64 | 10.6551 | 10.6 | 178639 |
| 1781821800 | 10.66 | -0.07 | -0.65 | 10.68 | 10.7 | 10.66 | 205064 |
| 1781735400 | 10.73 | 0.01 | 0.09 | 10.71 | 10.76 | 10.71 | 222507 |
| 1781649000 | 10.72 | 0.04 | 0.33 | 10.68 | 10.7351 | 10.68 | 116463 |
| 1781562600 | 10.685 | -0.07 | -0.65 | 10.69 | 10.715 | 10.68 | 426147 |
| 1781303400 | 10.755 | -0.06 | -0.51 | 10.8 | 10.8 | 10.75 | 136379 |
| 1781217000 | 10.81 | -0.01 | -0.09 | 10.82 | 10.88 | 10.78 | 257853 |
| 1781130600 | 10.82 | 0.06 | 0.60 | 10.79 | 10.845 | 10.7699 | 297971 |
| 1781044200 | 10.755 | 0.04 | 0.37 | 10.69 | 10.87 | 10.68 | 160969 |
| 1780957800 | 10.715 | -0.05 | -0.46 | 10.71 | 10.74 | 10.69 | 638168 |
| 1780698600 | 10.765 | 0.08 | 0.70 | 10.69 | 10.79 | 10.68 | 391174 |
| 1780612200 | 10.69 | -0.02 | -0.19 | 10.76 | 10.76 | 10.69 | 126372 |
| 1780525800 | 10.71 | -0.01 | -0.05 | 10.72 | 10.72 | 10.6901 | 158325 |
| 1780439400 | 10.715 | 0 | 0.05 | 10.72 | 10.73 | 10.71 | 86868 |
| 1780353000 | 10.71 | 0 | 0.00 | 10.67 | 10.72 | 10.67 | 339954 |
| 1780093800 | 10.71 | -0.02 | -0.14 | 10.73 | 10.73 | 10.7 | 152741 |
| 1780007400 | 10.725 | 0 | 0.05 | 10.72 | 10.735 | 10.715 | 269146 |
| 1779921000 | 10.72 | -0.01 | -0.09 | 10.74 | 10.75 | 10.72 | 144742 |
| 1779834600 | 10.73 | 0.04 | 0.33 | 10.72 | 10.74 | 10.71 | 168050 |
| 1779489000 | 10.695 | -0.01 | -0.05 | 10.7 | 10.7075 | 10.66 | 75390 |
| 1779402600 | 10.7 | -0.02 | -0.19 | 10.72 | 10.72 | 10.69 | 164522 |
| 1779316200 | 10.72 | 0.02 | 0.19 | 10.69 | 10.74 | 10.69 | 305153 |
| 1779229800 | 10.7 | -0.01 | -0.09 | 10.7 | 10.7175 | 10.69 | 133689 |
| 1779143400 | 10.71 | -0.03 | -0.28 | 10.73 | 10.76 | 10.71 | 230081 |
| 1778884200 | 10.74 | -0.05 | -0.46 | 10.79 | 10.79 | 10.72 | 190276 |
| 1778797800 | 10.79 | -0.03 | -0.28 | 10.84 | 10.85 | 10.79 | 175361 |
| 1778711400 | 10.82 | -0.03 | -0.23 | 10.83 | 10.86 | 10.81 | 143125 |
| 1778625000 | 10.845 | -0.04 | -0.32 | 10.88 | 10.8886 | 10.84 | 159806 |
| 1778538600 | 10.88 | -0.04 | -0.37 | 10.9 | 10.9 | 10.8701 | 255768 |
| 1778279400 | 10.92 | 0.01 | 0.09 | 10.92 | 10.9359 | 10.9 | 190924 |
| 1778193000 | 10.91 | -0.02 | -0.14 | 10.97 | 10.97 | 10.9 | 200808 |
| 1778106600 | 10.925 | -0.01 | -0.05 | 10.94 | 10.97 | 10.925 | 843358 |
| 1778020200 | 10.93 | -0.02 | -0.14 | 10.95 | 10.9598 | 10.92 | 394255 |
| 1777933800 | 10.945 | -0.02 | -0.21 | 10.96 | 10.96 | 10.93 | 343496 |
| 1777674600 | 10.968 | 0.01 | 0.10 | 10.94 | 10.975 | 10.9301 | 176912 |
| 1777588200 | 10.957 | -0.05 | -0.44 | 11.01 | 11.03 | 10.95 | 290465 |
| 1777501800 | 11.005 | -0.05 | -0.41 | 11.04 | 11.04 | 11 | 275031 |
| 1777415400 | 11.05 | -0.01 | -0.09 | 11.06 | 11.0701 | 11.045 | 179978 |
| 1777329000 | 11.06 | -0.02 | -0.18 | 11.1 | 11.1 | 11.04 | 154122 |
| 1777069800 | 11.08 | -0.02 | -0.18 | 11.09 | 11.105 | 11.07 | 373146 |
| 1776983400 | 11.1 | 0 | 0.05 | 11.12 | 11.145 | 11.095 | 652507 |
| 1776897000 | 11.095 | -0.05 | -0.40 | 11.1 | 11.13 | 11.09 | 200811 |
| 1776810600 | 11.14 | -0.02 | -0.13 | 11.12 | 11.17 | 11.1107 | 159034 |
| 1776724200 | 11.155 | 0.02 | 0.22 | 11.19 | 11.19 | 11.13 | 224986 |
| 1776465000 | 11.13 | -0.01 | -0.09 | 11.14 | 11.1769 | 11.12 | 719150 |
| 1776378600 | 11.14 | -0.02 | -0.18 | 11.17 | 11.2 | 11.125 | 702813 |
| 1776292200 | 11.16 | -0.05 | -0.45 | 11.19 | 11.1999 | 11.16 | 299555 |
| 1776205800 | 11.21 | -0.02 | -0.18 | 11.19 | 11.23 | 11.19 | 529394 |
| 1776119400 | 11.23 | -0.06 | -0.49 | 11.34 | 11.34 | 11.22 | 1559178 |
| 1775860200 | 11.285 | -0.01 | -0.04 | 11.27 | 11.3 | 11.265 | 369666 |
| 1775773800 | 11.29 | -0.06 | -0.53 | 11.35 | 11.375 | 11.28 | 470418 |
| 1775687400 | 11.35 | -0.25 | -2.11 | 11.34 | 11.42 | 11.31 | 1320568 |
| 1775601000 | 11.595 | 0.06 | 0.48 | 11.59 | 11.655 | 11.57 | 386343 |
| 1775514600 | 11.54 | -0.09 | -0.73 | 11.6 | 11.6 | 11.5001 | 398695 |
| 1775169000 | 11.625 | 0.01 | 0.09 | 11.77 | 11.78 | 11.6 | 595729 |
| 1775082600 | 11.615 | -0.1 | -0.81 | 11.66 | 11.6688 | 11.58 | 1228698 |
| 1774996200 | 11.71 | -0.3 | -2.50 | 11.88 | 11.9 | 11.7 | 526472 |
| 1774909800 | 12.01 | 0.08 | 0.71 | 11.89 | 12.0751 | 11.870675 | 370261 |
| 1774650600 | 11.925 | 0.18 | 1.49 | 11.79 | 11.9492 | 11.77 | 662223 |
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.
