Premium
T Rowe Price US High Yield ETF (THYF)
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 | -0.3721 | -0.711744452946 | 52.28 | 52.46 | 51.9079 | 6508 | 52.22753099 | SP |
| 4 | -0.5521 | -1.05242089211 | 52.46 | 52.87 | 51.9079 | 5970 | 52.46032322 | SP |
| 12 | -0.6505 | -1.23767085756 | 52.5584 | 52.92 | 51.69 | 8126 | 52.38216383 | SP |
| 26 | -0.1621 | -0.311311695794 | 52.07 | 52.92 | 51.69 | 6540 | 52.37934186 | SP |
| 52 | 0.2679 | 0.518783888459 | 51.64 | 52.92 | 50.87 | 4858 | 52.15567591 | SP |
| 156 | 1.6179 | 3.21714058461 | 50.29 | 53.1 | 48.08 | 3050 | 51.77176491 | SP |
| 260 | 1.6179 | 3.21714058461 | 50.29 | 53.1 | 48.08 | 3050 | 51.77176491 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 52.1178 | -0.14 | -0.26 | 52.15 | 52.22 | 52.04 | 13451 |
| 1741390200 | 52.2554 | 0.08 | 0.15 | 52.21 | 52.3 | 52.21 | 1090 |
| 1741303800 | 52.1772 | -0.16 | -0.31 | 52.24 | 52.3 | 52.1772 | 1980 |
| 1741217400 | 52.34 | 0.03 | 0.06 | 52.25 | 52.46 | 52.25 | 7355 |
| 1741131000 | 52.3104 | -0.07 | -0.14 | 52.28 | 52.3244 | 52.1672 | 8665 |
| 1741044600 | 52.3824 | -0.1 | -0.18 | 52.46 | 52.46 | 52.3 | 3686 |
| 1740785400 | 52.4774 | 0.04 | 0.08 | 52.38 | 52.55 | 52.38 | 3388 |
| 1740699000 | 52.4363 | 0.01 | 0.01 | 52.46 | 52.46 | 52.32 | 4219 |
| 1740612600 | 52.4285 | -0.01 | -0.01 | 52.38 | 52.5 | 52.3216 | 3289 |
| 1740526200 | 52.435 | -0.24 | -0.45 | 52.42 | 52.52 | 52.3474 | 2385 |
| 1740439800 | 52.6718 | 0.07 | 0.13 | 52.6 | 52.7652 | 52.6 | 10884 |
| 1740180600 | 52.605 | -0.09 | -0.17 | 52.705 | 52.83 | 52.605 | 8336 |
| 1740094200 | 52.6969 | 0 | 0.00 | 52.87 | 52.87 | 52.6499 | 6360 |
| 1740007800 | 52.696 | 0.08 | 0.15 | 52.56 | 52.8 | 52.56 | 4571 |
| 1739921400 | 52.6153 | 0.05 | 0.09 | 52.59 | 52.7699 | 52.59 | 9528 |
| 1739575800 | 52.57 | 0.02 | 0.04 | 52.56 | 52.79 | 52.56 | 1791 |
| 1739489400 | 52.5512 | 0.14 | 0.27 | 52.499 | 52.69 | 52.46 | 6483 |
| 1739403000 | 52.41 | -0.08 | -0.15 | 52.45 | 52.55 | 52.3628 | 9435 |
| 1739316600 | 52.49 | -0.09 | -0.17 | 52.46 | 52.64 | 52.4507 | 6538 |
| 1739230200 | 52.5779 | 0.12 | 0.22 | 52.51 | 52.59 | 52.51 | 2968 |
| 1738971000 | 52.4599 | -0.03 | -0.06 | 52.5 | 52.61 | 52.4599 | 15114 |
| 1738884600 | 52.49 | -0.18 | -0.34 | 52.56 | 52.75 | 52.4403 | 6978 |
| 1738798200 | 52.6715 | 0.21 | 0.40 | 52.49 | 52.74 | 52.49 | 5646 |
| 1738711800 | 52.4604 | 0.14 | 0.27 | 52.21 | 52.6099 | 52.21 | 12011 |
| 1738625400 | 52.317 | -0.1 | -0.18 | 52.2 | 52.3783 | 52.2 | 8241 |
| 1738366200 | 52.4135 | -0.13 | -0.25 | 52.72 | 52.72 | 52.4 | 6773 |
| 1738279800 | 52.5442 | 0.03 | 0.05 | 52.69 | 52.69 | 52.47 | 2842 |
| 1738193400 | 52.5181 | 0.07 | 0.13 | 52.55 | 52.55 | 52.42 | 8880 |
| 1738107000 | 52.4491 | -0.39 | -0.74 | 52.62 | 52.62 | 52.3772 | 9793 |
| 1738020600 | 52.84 | 0.15 | 0.28 | 52.68 | 52.92 | 52.68 | 15166 |
| 1737761400 | 52.69 | -0.1 | -0.19 | 52.64 | 52.82 | 52.6293 | 11508 |
| 1737675000 | 52.79 | 0 | 0.00 | 52.79 | 52.79 | 52.79 | 0 |
| 1737588600 | 52.79 | 0.06 | 0.11 | 52.7 | 52.8 | 52.601 | 2717 |
| 1737502200 | 52.73 | 0.2 | 0.39 | 52.68 | 52.73 | 52.5701 | 14929 |
| 1737156600 | 52.5261 | -0.05 | -0.10 | 52.51 | 52.6 | 52.48 | 2712 |
| 1737070200 | 52.58 | 0.1 | 0.19 | 52.49 | 52.7199 | 52.455 | 9793 |
| 1736983800 | 52.478 | 0.27 | 0.52 | 52.37 | 52.65 | 52.37 | 14170 |
| 1736897400 | 52.2055 | 0.12 | 0.22 | 52.2 | 52.4199 | 52.2 | 19081 |
| 1736811000 | 52.09 | -0.15 | -0.28 | 52.12 | 52.42 | 52.0407 | 6365 |
| 1736551800 | 52.2374 | -0.01 | -0.02 | 52.252 | 52.44 | 52.1607 | 12353 |
| 1736379000 | 52.2466 | -0.4 | -0.77 | 52.305 | 52.39 | 52.2466 | 8550 |
| 1736292600 | 52.65 | 0.27 | 0.51 | 52.45 | 52.65 | 52.33 | 4843 |
| 1736206200 | 52.385 | 0.07 | 0.14 | 52.76 | 52.76 | 52.3762 | 8029 |
| 1735947000 | 52.31 | 0.09 | 0.18 | 52.29 | 52.35 | 52.2707 | 8775 |
| 1735860600 | 52.215 | 0.12 | 0.22 | 52.16 | 52.275 | 52.16 | 6567 |
| 1735687800 | 52.1 | 0.03 | 0.06 | 52.06 | 52.28 | 52.06 | 8737 |
| 1735601400 | 52.0713 | -0.03 | -0.06 | 52.05 | 52.2199 | 51.94 | 12708 |
| 1735342200 | 52.1024 | 0.04 | 0.07 | 52.03 | 52.21 | 51.9658 | 11609 |
| 1735255800 | 52.0668 | 0.05 | 0.10 | 52.15 | 52.26 | 52 | 6700 |
| 1735077840 | 52.0155 | 0.18 | 0.35 | 51.96 | 52.05 | 51.96 | 1765 |
| 1734996600 | 51.8348 | -0.44 | -0.84 | 51.98 | 51.98 | 51.69 | 22638 |
| 1734737400 | 52.2736 | 0.11 | 0.22 | 52.18 | 52.34 | 52.1615 | 13057 |
| 1734651000 | 52.16 | -0.05 | -0.10 | 52.31 | 52.3199 | 52.12 | 6932 |
| 1734564600 | 52.21 | -0.36 | -0.68 | 52.5 | 52.7 | 52.21 | 8721 |
| 1734478200 | 52.57 | -0.03 | -0.06 | 52.5584 | 52.73 | 52.495 | 7688 |
| 1734391800 | 52.6 | 0.03 | 0.06 | 52.58 | 52.65 | 52.562 | 6997 |
| 1734132600 | 52.57 | -0.03 | -0.05 | 52.66 | 52.7799 | 52.57 | 6530 |
| 1734046200 | 52.595 | -0.08 | -0.15 | 52.69 | 52.755 | 52.595 | 10996 |
| 1733959800 | 52.6753 | 0.08 | 0.16 | 52.7099 | 52.89 | 52.6273 | 11178 |
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
