Premium
T Rowe Price US High Yield ETF (THYF)
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 | -0.0293 | -0.0586234493798 | 49.98 | 50.8075 | 49.03 | 6442 | 50.10247379 | SP |
| 4 | -1.7793 | -3.43959017978 | 51.73 | 52.21 | 49.03 | 6805 | 51.28429876 | SP |
| 12 | -2.5593 | -4.87392877547 | 52.51 | 52.92 | 49.03 | 49154 | 51.87163033 | SP |
| 26 | -2.2893 | -4.38227411945 | 52.24 | 52.92 | 49.03 | 26775 | 51.93899127 | SP |
| 52 | -1.4993 | -2.91409135083 | 51.45 | 54.77 | 49.03 | 14846 | 51.92817687 | SP |
| 156 | -0.3393 | -0.674686816465 | 50.29 | 54.77 | 48.08 | 7114 | 51.7953046 | SP |
| 260 | -0.3393 | -0.674686816465 | 50.29 | 54.77 | 48.08 | 7114 | 51.7953046 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 49.6712 | -1.14 | -2.24 | 50.04 | 50.065 | 49.26 | 2852 |
| 1744237800 | 50.8075 | 1.27 | 2.56 | 49.25 | 50.8075 | 49.25 | 6103 |
| 1744151400 | 49.5414 | -0.24 | -0.47 | 50.37 | 50.37 | 49.5414 | 2741 |
| 1744065000 | 49.7772 | -0.57 | -1.13 | 49.03 | 50.25 | 49.03 | 11481 |
| 1743805800 | 50.3458 | -0.64 | -1.26 | 49.98 | 50.3458 | 49.7407 | 9037 |
| 1743719400 | 50.9863 | -0.54 | -1.05 | 51.2 | 51.2 | 50.9 | 11767 |
| 1743633000 | 51.5253 | -0.1 | -0.20 | 51.41 | 51.5253 | 51.41 | 10336 |
| 1743546600 | 51.63 | 0.26 | 0.51 | 51.37 | 51.63 | 51.37 | 6433 |
| 1743460200 | 51.3699 | -0.01 | -0.02 | 51.25 | 51.41 | 51.2 | 3981 |
| 1743201000 | 51.38 | -0.09 | -0.18 | 51.52 | 51.52 | 51.3727 | 3410 |
| 1743114600 | 51.4701 | -0.06 | -0.13 | 51.5 | 51.64 | 51.4701 | 10473 |
| 1743028200 | 51.535 | -0.53 | -1.02 | 51.68 | 51.75 | 51.5063 | 7325 |
| 1742941800 | 52.065 | 0.05 | 0.10 | 52.035 | 52.21 | 52.0307 | 3963 |
| 1742855400 | 52.0126 | 0.12 | 0.23 | 51.97 | 52.04 | 51.97 | 1644 |
| 1742596200 | 51.895 | -0.03 | -0.06 | 51.89 | 51.935 | 51.82 | 6030 |
| 1742509800 | 51.9264 | -0.12 | -0.23 | 51.96 | 52.03 | 51.9264 | 9294 |
| 1742423400 | 52.0472 | 0.25 | 0.47 | 51.83 | 52.15 | 51.828 | 10416 |
| 1742337000 | 51.8017 | -0.08 | -0.16 | 51.84 | 51.84 | 51.77 | 1611 |
| 1742250600 | 51.8823 | 0.06 | 0.13 | 51.8 | 51.9091 | 51.8 | 7907 |
| 1741991400 | 51.8175 | 0.29 | 0.57 | 51.73 | 51.82 | 51.73 | 9305 |
| 1741905000 | 51.5252 | -0.32 | -0.61 | 51.82 | 51.87 | 51.5 | 17265 |
| 1741818600 | 51.8426 | -0.03 | -0.06 | 51.96 | 51.9815 | 51.77 | 2405904 |
| 1741732200 | 51.8742 | -0.24 | -0.47 | 52.13 | 52.13 | 51.8742 | 2308 |
| 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 |
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
