Premium
Cambria Tail Risk ETF (TAIL)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3189 | -2.81216931217 | 11.34 | 11.46 | 11.0211 | 55236 | 11.25262461 | SP |
| 4 | -0.3404 | -2.99608326365 | 11.3615 | 11.53 | 11.0211 | 63068 | 11.35389648 | SP |
| 12 | -1.0789 | -8.91652892562 | 12.1 | 12.14 | 11.0211 | 107308 | 11.49088003 | SP |
| 26 | -0.6289 | -5.3982832618 | 11.65 | 13.99 | 11.0211 | 85161 | 11.81424805 | SP |
| 52 | -1.9789 | -15.2223076923 | 13 | 13.99 | 11.0211 | 61096 | 11.94005449 | SP |
| 156 | -6.9189 | -38.5668896321 | 17.94 | 18.72 | 11.0211 | 219770 | 15.8794908 | SP |
| 260 | -8.5489 | -43.6836995401 | 19.57 | 28.38 | 11.0211 | 250118 | 18.14189328 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 11.05 | -0.09 | -0.81 | 11.1 | 11.1 | 11.04 | 21342 |
| 1734996600 | 11.14 | -0.12 | -1.07 | 11.21 | 11.24 | 11.13 | 56082 |
| 1734737400 | 11.26 | -0.18 | -1.57 | 11.43 | 11.46 | 11.2279 | 90285 |
| 1734651000 | 11.44 | -0.09 | -0.78 | 11.34 | 11.45 | 11.33 | 53234 |
| 1734564600 | 11.53 | 0.22 | 1.98 | 11.3 | 11.53 | 11.29 | 181882 |
| 1734478200 | 11.3064 | 0.05 | 0.41 | 11.29 | 11.32 | 11.29 | 188310 |
| 1734391800 | 11.26 | -0.03 | -0.27 | 11.28 | 11.32 | 11.26 | 79310 |
| 1734132600 | 11.29 | -0.07 | -0.62 | 11.31 | 11.3206 | 11.29 | 19883 |
| 1734046200 | 11.36 | 0.01 | 0.09 | 11.35 | 11.36 | 11.33 | 17057 |
| 1733959800 | 11.35 | -0.05 | -0.44 | 11.4 | 11.4 | 11.35 | 21387 |
| 1733873400 | 11.4 | -0.01 | -0.10 | 11.38 | 11.41 | 11.36 | 42763 |
| 1733787000 | 11.4111 | 0.03 | 0.27 | 11.4 | 11.4111 | 11.38 | 49178 |
| 1733527800 | 11.38 | 0.01 | 0.06 | 11.42 | 11.42 | 11.37 | 96443 |
| 1733441400 | 11.3731 | 0.02 | 0.20 | 11.33 | 11.378 | 11.32 | 47273 |
| 1733355000 | 11.35 | 0.01 | 0.09 | 11.3 | 11.3694 | 11.3 | 35438 |
| 1733268600 | 11.34 | -0.03 | -0.26 | 11.37 | 11.38 | 11.34 | 78751 |
| 1733182200 | 11.37 | -0.02 | -0.18 | 11.37 | 11.39 | 11.33 | 51774 |
| 1732917840 | 11.39 | 0.03 | 0.25 | 11.3615 | 11.4 | 11.3615 | 4837 |
| 1732750200 | 11.3615 | 0.06 | 0.54 | 11.35 | 11.42 | 11.35 | 16383 |
| 1732663800 | 11.3 | -0.09 | -0.79 | 11.33 | 11.34 | 11.3 | 17780 |
| 1732577400 | 11.39 | 0.09 | 0.80 | 11.32 | 11.39 | 11.32 | 29872 |
| 1732318200 | 11.3 | -0.06 | -0.53 | 11.35 | 11.37 | 11.3 | 33893 |
| 1732231800 | 11.36 | -0.01 | -0.04 | 11.33 | 11.42 | 11.3298 | 47681 |
| 1732145400 | 11.365 | 0.04 | 0.31 | 11.33 | 11.4211 | 11.33 | 5127 |
| 1732059000 | 11.33 | 0.02 | 0.18 | 11.41 | 11.44 | 11.33 | 41295 |
| 1731972600 | 11.31 | -0.04 | -0.38 | 11.33 | 11.38 | 11.292 | 127303 |
| 1731713400 | 11.3536 | 0.06 | 0.56 | 11.26 | 11.4 | 11.26 | 41038 |
| 1731627000 | 11.29 | 0.03 | 0.27 | 11.29 | 11.31 | 11.27 | 53354 |
| 1731540600 | 11.26 | 0 | 0.04 | 11.31 | 11.31 | 11.22 | 106511 |
| 1731454200 | 11.255 | -0.05 | -0.44 | 11.29 | 11.31 | 11.24 | 18677 |
| 1731367800 | 11.305 | -0.1 | -0.83 | 11.31 | 11.3239 | 11.3 | 84912 |
| 1731108600 | 11.4 | 0.01 | 0.09 | 11.39 | 11.4 | 11.34 | 40779 |
| 1731022200 | 11.39 | 0.09 | 0.80 | 11.31 | 11.39 | 11.31 | 406929 |
| 1730935800 | 11.3 | -0.33 | -2.84 | 11.31 | 11.35 | 11.17 | 1120234 |
| 1730849400 | 11.63 | -0.04 | -0.38 | 11.66 | 11.66 | 11.55 | 39491 |
| 1730763000 | 11.6749 | 0.02 | 0.21 | 11.69 | 11.7164 | 11.65 | 25399 |
| 1730500200 | 11.65 | -0.06 | -0.51 | 11.72 | 11.72 | 11.61 | 23821 |
| 1730413800 | 11.71 | 0.12 | 0.99 | 11.61 | 11.74 | 11.61 | 62791 |
| 1730327400 | 11.595 | 0.03 | 0.22 | 11.62 | 11.65 | 11.56 | 60811 |
| 1730241000 | 11.57 | -0.05 | -0.43 | 11.59 | 11.59 | 11.51 | 54182 |
| 1730154600 | 11.62 | -0.06 | -0.51 | 11.61 | 11.63 | 11.5705 | 148619 |
| 1729895400 | 11.68 | 0 | 0.00 | 11.65 | 11.7 | 11.6 | 329016 |
| 1729809000 | 11.68 | 0.03 | 0.26 | 11.62 | 11.7 | 11.62 | 64428 |
| 1729722600 | 11.65 | 0.07 | 0.60 | 11.59 | 11.69 | 11.57 | 30503 |
| 1729636200 | 11.58 | -0.02 | -0.17 | 11.65 | 11.68 | 11.58 | 82388 |
| 1729549800 | 11.6 | -0.11 | -0.94 | 11.65 | 11.84 | 11.6 | 1056732 |
| 1729290600 | 11.71 | 0.01 | 0.09 | 11.7 | 11.75 | 11.68 | 171803 |
| 1729204200 | 11.7 | -0.09 | -0.78 | 11.7 | 11.78 | 11.68 | 106836 |
| 1729117800 | 11.7925 | -0.05 | -0.40 | 11.82 | 11.84 | 11.783 | 89905 |
| 1729031400 | 11.84 | 0.17 | 1.46 | 11.72 | 11.84 | 11.72 | 23420 |
| 1728945000 | 11.67 | -0.1 | -0.85 | 11.71 | 11.78 | 11.66 | 72810 |
| 1728685800 | 11.77 | -0.03 | -0.25 | 11.83 | 11.83 | 11.7618 | 74809 |
| 1728599400 | 11.8 | -0.04 | -0.34 | 11.82 | 11.82 | 11.77 | 218258 |
| 1728513000 | 11.84 | -0.08 | -0.67 | 11.89 | 11.89 | 11.8 | 21400 |
| 1728426600 | 11.92 | -0.04 | -0.33 | 11.87 | 11.92 | 11.86 | 34685 |
| 1728340200 | 11.96 | 0.07 | 0.59 | 11.96 | 11.96 | 11.87 | 21868 |
| 1728081000 | 11.89 | -0.18 | -1.49 | 11.99 | 12.008 | 11.88 | 55249 |
| 1727994600 | 12.07 | -0.02 | -0.17 | 12.1 | 12.14 | 12.06 | 27634 |
| 1727908200 | 12.09 | -0.08 | -0.66 | 12.12 | 12.14 | 12.08 | 27312 |
| 1727821800 | 12.17 | 0.12 | 1.00 | 12.1 | 12.2 | 12.1 | 47800 |
| 1727735400 | 12.05 | -0.01 | -0.08 | 12.12 | 12.12 | 12.02 | 53332 |
| 1727476200 | 12.06 | 0.01 | 0.08 | 12 | 12.089 | 12 | 23578 |
| 1727389800 | 12.05 | 0.01 | 0.08 | 12.07 | 12.07 | 11.995 | 28042 |
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
