Premium
Innovator 20 Year Treasury Bond 9 Buffer ETF July (TBJL)
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 | -0.0648 | -0.329435688866 | 19.67 | 19.79 | 19.56 | 4906 | 19.6484467 | SP |
| 4 | -0.935 | -4.55204915239 | 20.5402 | 20.55 | 19.56 | 14071 | 19.84003369 | SP |
| 12 | -0.7997 | -3.91915667315 | 20.4049 | 20.65 | 19.56 | 12214 | 20.0555145 | SP |
| 26 | -0.0964 | -0.489300361392 | 19.7016 | 21.6 | 19.56 | 21983 | 20.19999503 | SP |
| 52 | -0.5048 | -2.51019393337 | 20.11 | 21.6 | 19.04 | 25177 | 19.9937081 | SP |
| 156 | -4.9059 | -20.0150136061 | 24.5111 | 24.5111 | 17.54 | 20544 | 19.90285661 | SP |
| 260 | -5.4648 | -21.7981651376 | 25.07 | 26.48 | 17.54 | 14874 | 20.15130146 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 19.6052 | -0.03 | -0.16 | 19.6366 | 19.81 | 19.57 | 8829 |
| 1735860600 | 19.6366 | 0.07 | 0.34 | 19.57 | 19.79 | 19.56 | 3034 |
| 1735687800 | 19.57 | -0.13 | -0.63 | 19.695 | 19.695 | 19.57 | 1201 |
| 1735601400 | 19.695 | 0.07 | 0.36 | 19.6251 | 19.79 | 19.62 | 7002 |
| 1735342200 | 19.6251 | -0.04 | -0.23 | 19.67 | 19.67 | 19.6 | 8387 |
| 1735255800 | 19.67 | 0 | 0.02 | 19.6663 | 19.6801 | 19.6389 | 144587 |
| 1735077840 | 19.6663 | 0.03 | 0.13 | 19.64 | 19.6663 | 19.5634 | 107 |
| 1734996600 | 19.64 | -0.07 | -0.36 | 19.7111 | 19.7111 | 19.64 | 3000 |
| 1734737400 | 19.7111 | 0.04 | 0.20 | 19.6714 | 19.7592 | 19.6714 | 1010 |
| 1734651000 | 19.6714 | -0.15 | -0.76 | 19.71 | 19.71 | 19.615 | 1043 |
| 1734564600 | 19.823 | -0.15 | -0.77 | 19.9778 | 20.0098 | 19.8 | 15390 |
| 1734478200 | 19.9778 | 0.03 | 0.14 | 19.95 | 20.05 | 19.95 | 6499 |
| 1734391800 | 19.95 | -0.05 | -0.25 | 19.9999 | 19.9999 | 19.88 | 3048 |
| 1734132600 | 19.9999 | -0.08 | -0.38 | 20.0752 | 20.0752 | 19.955 | 9916 |
| 1734046200 | 20.0752 | -0.15 | -0.77 | 20.23 | 20.23 | 20.0752 | 2995 |
| 1733959800 | 20.23 | -0.14 | -0.70 | 20.28 | 20.36 | 20.23 | 7560 |
| 1733873400 | 20.3726 | -0.07 | -0.32 | 20.4382 | 20.4382 | 20.34 | 1164 |
| 1733787000 | 20.4382 | -0.1 | -0.50 | 20.54 | 20.54 | 20.39 | 36298 |
| 1733527800 | 20.54 | -0 | -0.00 | 20.5402 | 20.55 | 20.54 | 1042 |
| 1733441400 | 20.5402 | 0.06 | 0.29 | 20.4807 | 20.5402 | 20.4807 | 419 |
| 1733355000 | 20.4807 | 0.18 | 0.89 | 20.3 | 20.53 | 20.3 | 1642 |
| 1733268600 | 20.3 | -0.16 | -0.76 | 20.41 | 20.44 | 20.3 | 3616 |
| 1733182200 | 20.455 | 0.02 | 0.11 | 20.48 | 20.55 | 20.34 | 42949 |
| 1732917840 | 20.433 | 0.16 | 0.78 | 20.2748 | 20.433 | 20.2748 | 1119 |
| 1732750200 | 20.2748 | 0.09 | 0.46 | 20.1815 | 20.2748 | 20.1815 | 410 |
| 1732663800 | 20.1815 | -0.06 | -0.27 | 20.237 | 20.237 | 20.11 | 39030 |
| 1732577400 | 20.237 | 0.33 | 1.65 | 19.9084 | 20.25 | 19.9084 | 3594 |
| 1732318200 | 19.9084 | 0.01 | 0.04 | 19.8999 | 19.97 | 19.88 | 2346 |
| 1732231800 | 19.8999 | 0.01 | 0.05 | 19.89 | 19.93 | 19.88 | 896 |
| 1732145400 | 19.89 | -0.05 | -0.24 | 19.9386 | 19.94 | 19.88 | 4057 |
| 1732059000 | 19.9386 | 0.07 | 0.37 | 19.8649 | 19.96 | 19.8649 | 7898 |
| 1731972600 | 19.8649 | -0 | -0.02 | 19.8689 | 19.91 | 19.76 | 1094 |
| 1731713400 | 19.8689 | -0.02 | -0.08 | 19.885 | 19.94 | 19.78 | 3445 |
| 1731627000 | 19.885 | 0.04 | 0.18 | 19.849 | 19.95 | 19.849 | 9637 |
| 1731540600 | 19.849 | -0.08 | -0.41 | 19.9311 | 19.96 | 19.849 | 983 |
| 1731454200 | 19.9311 | -0.21 | -1.04 | 20.1401 | 20.1401 | 19.91 | 2602 |
| 1731367800 | 20.1401 | -0.08 | -0.40 | 20.2205 | 20.2205 | 20.08 | 2199 |
| 1731108600 | 20.2205 | 0.16 | 0.78 | 20.0634 | 20.2205 | 20.0634 | 1390 |
| 1731022200 | 20.0634 | 0.18 | 0.89 | 19.91 | 20.0634 | 19.91 | 4468 |
| 1730935800 | 19.8868 | -0.37 | -1.84 | 19.825 | 19.9245 | 19.79 | 8505 |
| 1730849400 | 20.2588 | 0.05 | 0.24 | 20.21 | 20.2588 | 20.07 | 2630 |
| 1730763000 | 20.21 | 0.24 | 1.20 | 19.9698 | 20.21 | 19.9698 | 10776 |
| 1730500200 | 19.9698 | -0.18 | -0.88 | 20.1473 | 20.28 | 19.95 | 1807 |
| 1730413800 | 20.1473 | -0.01 | -0.04 | 20.155 | 20.3 | 20.13 | 7381 |
| 1730327400 | 20.155 | 0.05 | 0.25 | 20.1049 | 20.26 | 20.1049 | 25927 |
| 1730241000 | 20.1049 | -0.02 | -0.10 | 20.1256 | 20.1256 | 19.95 | 4260 |
| 1730154600 | 20.1256 | 0.01 | 0.05 | 20.115 | 20.1296 | 19.9 | 22353 |
| 1729895400 | 20.115 | -0.06 | -0.30 | 20.37 | 20.37 | 20.115 | 1674 |
| 1729809000 | 20.1749 | 0.05 | 0.27 | 20.12 | 20.22 | 20.12 | 21901 |
| 1729722600 | 20.12 | -0.03 | -0.12 | 20.1451 | 20.19 | 20.05 | 158794 |
| 1729636200 | 20.1451 | -0.02 | -0.12 | 20.11 | 20.22 | 20.11 | 4115 |
| 1729549800 | 20.17 | -0.26 | -1.27 | 20.43 | 20.43 | 20.17 | 4756 |
| 1729290600 | 20.43 | 0.07 | 0.32 | 20.32 | 20.43 | 20.32 | 7610 |
| 1729204200 | 20.3649 | -0.2 | -0.97 | 20.5652 | 20.5652 | 20.35 | 2907 |
| 1729117800 | 20.5652 | 0.01 | 0.02 | 20.53 | 20.65 | 20.53 | 16372 |
| 1729031400 | 20.5601 | 0.19 | 0.95 | 20.4 | 20.5601 | 20.4 | 1404 |
| 1728945000 | 20.3658 | -0.06 | -0.29 | 20.18 | 20.3658 | 20.18 | 5367 |
| 1728685800 | 20.4247 | 0.02 | 0.10 | 20.4049 | 20.4247 | 20.38 | 719 |
| 1728599400 | 20.4049 | -0.08 | -0.39 | 20.4849 | 20.4849 | 20.37 | 2645 |
| 1728513000 | 20.4849 | -0.05 | -0.22 | 20.5303 | 20.6 | 20.46 | 16761 |
| 1728426600 | 20.5303 | 0.02 | 0.10 | 20.38 | 20.5303 | 20.38 | 1190 |
| 1728340200 | 20.5102 | -0.14 | -0.67 | 20.6489 | 20.6489 | 20.5 | 7748 |
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
