Premium
Toews Agility Shares Dynamic Tactical Income ETF (THY)
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 | 0.0491 | 0.22512608895 | 21.81 | 21.99 | 21.81 | 23760 | 21.96053217 | SP |
| 4 | 0.1191 | 0.547838086477 | 21.74 | 21.99 | 21.74 | 14507 | 21.90144424 | SP |
| 12 | -0.0409 | -0.186757990868 | 21.9 | 22.22 | 19.91 | 11190 | 21.98736384 | SP |
| 26 | -0.2609 | -1.1794755877 | 22.12 | 24.36 | 19.91 | 19784 | 22.15965803 | SP |
| 52 | -0.2409 | -1.09004524887 | 22.1 | 25.17 | 19.91 | 18521 | 22.28484116 | SP |
| 156 | -0.0809 | -0.368732907931 | 21.94 | 25.17 | 19.91 | 12364 | 22.24821281 | SP |
| 260 | -3.3448 | -13.2709620337 | 25.2039 | 27.3 | 19.91 | 11869 | 22.71788438 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 21.8591 | -0.06 | -0.26 | 21.82 | 21.8719 | 21.82 | 31360 |
| 1781735400 | 21.915 | -0.06 | -0.27 | 21.97 | 21.99 | 21.915 | 18822 |
| 1781649000 | 21.975 | 0.01 | 0.05 | 21.91 | 21.99 | 21.91 | 62886 |
| 1781562600 | 21.965 | 0.04 | 0.16 | 21.92 | 21.98 | 21.92 | 31146 |
| 1781303400 | 21.93 | 0.01 | 0.02 | 21.9 | 21.945 | 21.9 | 3965 |
| 1781217000 | 21.9247 | 0.11 | 0.53 | 21.81 | 21.9247 | 21.81 | 1979 |
| 1781130600 | 21.81 | -0.05 | -0.21 | 21.76 | 21.86 | 21.76 | 10168 |
| 1781044200 | 21.8552 | 0.04 | 0.16 | 21.79 | 21.89 | 21.79 | 7049 |
| 1780957800 | 21.82 | 0.01 | 0.05 | 21.78 | 21.85 | 21.78 | 20474 |
| 1780698600 | 21.8084 | -0.09 | -0.42 | 21.77 | 21.81 | 21.77 | 4746 |
| 1780612200 | 21.9 | 0.04 | 0.17 | 21.83 | 21.9 | 21.83 | 2645 |
| 1780525800 | 21.8623 | -0.06 | -0.26 | 21.87 | 21.88 | 21.84 | 2199 |
| 1780439400 | 21.9195 | 0 | 0.01 | 21.86 | 21.93 | 21.86 | 6710 |
| 1780353000 | 21.9164 | -0 | -0.02 | 21.84 | 21.92 | 21.84 | 31523 |
| 1780093800 | 21.92 | 0.03 | 0.16 | 21.84 | 21.9417 | 21.84 | 7918 |
| 1780007400 | 21.8853 | 0.02 | 0.07 | 21.85 | 21.89 | 21.85 | 3605 |
| 1779921000 | 21.87 | -0 | -0.02 | 21.85 | 21.89 | 21.85 | 16135 |
| 1779834600 | 21.8749 | 0.07 | 0.32 | 21.74 | 21.89 | 21.74 | 11566 |
| 1779489000 | 21.805 | 0.02 | 0.11 | 21.74 | 21.82 | 21.74 | 18626 |
| 1779402600 | 21.78 | -0.02 | -0.09 | 21.74 | 21.83 | 21.74 | 13466 |
| 1779316200 | 21.8 | -0.01 | -0.05 | 21.76 | 21.83 | 21.76 | 16473 |
| 1779229800 | 21.81 | -0.03 | -0.13 | 21.74 | 21.84 | 21.74 | 11242 |
| 1779143400 | 21.8378 | -0 | -0.01 | 21.91 | 21.91 | 21.81 | 6225 |
| 1778884200 | 21.8398 | -0.1 | -0.46 | 21.86 | 21.87 | 21.8398 | 3589 |
| 1778797800 | 21.9415 | -0.12 | -0.56 | 22.02 | 22.02 | 21.9415 | 6276 |
| 1778711400 | 22.0658 | 0 | 0.01 | 22.03 | 22.09 | 22.03 | 20209 |
| 1778625000 | 22.0634 | -0.06 | -0.28 | 22.11 | 22.11 | 22.05 | 4181 |
| 1778538600 | 22.125 | -0.02 | -0.07 | 22.07 | 22.17 | 22.07 | 13654 |
| 1778279400 | 22.14 | 0.05 | 0.23 | 22.06 | 22.16 | 22.06 | 9583 |
| 1778193000 | 22.09 | -0.08 | -0.36 | 22.1 | 22.17 | 22.09 | 4246 |
| 1778106600 | 22.17 | 0.07 | 0.32 | 22.09 | 22.17 | 22.09 | 2406 |
| 1778020200 | 22.1 | 0.02 | 0.09 | 22.03 | 22.12 | 22.03 | 6572 |
| 1777933800 | 22.0799 | -0.06 | -0.25 | 22.05 | 22.12 | 22.0481 | 2609 |
| 1777674600 | 22.135 | 0.03 | 0.12 | 22.11 | 22.19 | 22.11 | 22976 |
| 1777588200 | 22.1095 | 0.08 | 0.34 | 21.9 | 22.11 | 21.9 | 12361 |
| 1777501800 | 22.0337 | -0.08 | -0.34 | 22.03 | 22.11 | 21.936 | 7873 |
| 1777415400 | 22.1098 | -0.03 | -0.14 | 22.03 | 22.1098 | 22.03 | 2192 |
| 1777329000 | 22.14 | 0.02 | 0.08 | 22.22 | 22.22 | 22.07 | 4553 |
| 1777069800 | 22.122 | 0.02 | 0.10 | 22.1 | 22.14 | 22.09 | 3649 |
| 1776983400 | 22.1007 | -0.05 | -0.20 | 22.1 | 22.175 | 22.05 | 20795 |
| 1776897000 | 22.146 | 0.04 | 0.18 | 22.07 | 22.15 | 22.07 | 22969 |
| 1776810600 | 22.1057 | -0.03 | -0.15 | 22.14 | 22.14 | 22.095 | 9164 |
| 1776724200 | 22.1384 | -0.03 | -0.15 | 22.22 | 22.22 | 22.13 | 6446 |
| 1776465000 | 22.1706 | 0.08 | 0.35 | 22.18 | 22.21 | 22.16 | 8292 |
| 1776378600 | 22.0937 | -0.03 | -0.13 | 22.05 | 22.15 | 22.05 | 13004 |
| 1776292200 | 22.1225 | -0.04 | -0.17 | 22.145 | 22.16 | 22.1183 | 16930 |
| 1776205800 | 22.16 | 0.06 | 0.27 | 22.08 | 22.17 | 22.08 | 6708 |
| 1776119400 | 22.1 | 0.05 | 0.25 | 22.07 | 22.1 | 22.04 | 10538 |
| 1775860200 | 22.045 | -0.04 | -0.18 | 22.05 | 22.09 | 22.045 | 5365 |
| 1775773800 | 22.0841 | 0.06 | 0.27 | 22 | 22.13 | 22 | 20574 |
| 1775687400 | 22.0237 | 0.05 | 0.25 | 22.03 | 22.07 | 21.99 | 3797 |
| 1775601000 | 21.9696 | 0.01 | 0.04 | 21.89 | 21.97 | 21.89 | 4751 |
| 1775514600 | 21.96 | 0 | 0.00 | 21.91 | 21.98 | 21.91 | 7323 |
| 1775169000 | 21.96 | 0 | 0.00 | 21.91 | 21.98 | 21.91 | 2717 |
| 1775082600 | 21.96 | -0.02 | -0.07 | 21.97 | 21.98 | 21.95 | 10404 |
| 1774996200 | 21.975 | -0.01 | -0.02 | 19.91 | 21.98 | 19.91 | 9905 |
| 1774909800 | 21.98 | 0.01 | 0.05 | 21.94 | 21.99 | 21.94 | 12184 |
| 1774650600 | 21.97 | 0.02 | 0.07 | 20.62 | 21.97 | 20.62 | 12043 |
| 1774564200 | 21.955 | 0 | 0.02 | 21.9 | 21.98 | 21.9 | 8601 |
| 1774477800 | 21.95 | 0 | 0.00 | 21.9 | 21.95 | 21.9 | 2325 |
| 1774391400 | 21.95 | 0 | 0.02 | 21.9 | 21.97 | 21.9 | 5261 |
| 1774305000 | 21.945 | -0.02 | -0.07 | 21.96 | 21.96 | 21.938 | 21637 |
| 1774045800 | 21.96 | -0.01 | -0.03 | 21.89 | 21.96 | 21.89 | 20646 |
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.
