Premium
T Rowe Price US High Yield ETF (THYF)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.329776915616 | 51.55 | 51.85 | 51.515 | 11642 | 51.60035137 | SP |
| 4 | 0.17 | 0.329776915616 | 51.55 | 52 | 51.4932 | 40179 | 51.74102732 | SP |
| 12 | 0.24 | 0.4662004662 | 51.48 | 52.45 | 51.3209 | 22558 | 51.75021736 | SP |
| 26 | -0.59 | -1.12789141656 | 52.31 | 52.6999 | 50.4301 | 19815 | 51.79506361 | SP |
| 52 | -0.46 | -0.881563817555 | 52.18 | 52.98 | 50.4301 | 14385 | 51.96596359 | SP |
| 156 | 1.49 | 2.96635476807 | 50.23 | 52.98 | 48.08 | 14924 | 51.61914344 | SP |
| 260 | 1.43 | 2.8435076556 | 50.29 | 53.1 | 48.08 | 12226 | 51.61495376 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 51.6664 | 0.09 | 0.17 | 51.6 | 51.6664 | 51.6 | 9188 |
| 1782945000 | 51.5773 | 0.01 | 0.02 | 51.52 | 51.635 | 51.515 | 9352 |
| 1782858600 | 51.565 | -0.03 | -0.05 | 51.6 | 51.629 | 51.565 | 4879 |
| 1782772200 | 51.5909 | 0.07 | 0.14 | 51.55 | 51.85 | 51.55 | 23150 |
| 1782513000 | 51.52 | -0.06 | -0.11 | 51.51 | 51.609 | 51.51 | 14050 |
| 1782426600 | 51.575 | -0.25 | -0.47 | 51.56 | 51.65 | 51.56 | 7471 |
| 1782340200 | 51.82 | 0.06 | 0.12 | 51.85 | 51.96 | 51.815 | 19839 |
| 1782253800 | 51.76 | -0.08 | -0.15 | 51.84 | 51.88 | 51.74 | 556216 |
| 1782167400 | 51.84 | 0.02 | 0.03 | 51.93 | 51.93 | 51.82 | 9980 |
| 1781821800 | 51.825 | 0.07 | 0.14 | 51.77 | 52 | 51.77 | 11495 |
| 1781735400 | 51.755 | -0.19 | -0.36 | 51.83 | 51.9199 | 51.7549 | 5983 |
| 1781649000 | 51.94 | 0.05 | 0.11 | 51.86 | 51.96 | 51.86 | 7459 |
| 1781562600 | 51.885 | 0.07 | 0.14 | 51.96 | 51.96 | 51.885 | 6580 |
| 1781303400 | 51.8141 | 0.03 | 0.07 | 51.91 | 51.91 | 51.76 | 4653 |
| 1781217000 | 51.78 | 0.27 | 0.52 | 51.56 | 51.8 | 51.56 | 3988 |
| 1781130600 | 51.5105 | -0.09 | -0.17 | 51.54 | 51.56 | 51.5099 | 8212 |
| 1781044200 | 51.6 | 0.11 | 0.21 | 51.61 | 51.635 | 51.555 | 7878 |
| 1780957800 | 51.4932 | -0.07 | -0.13 | 51.55 | 51.58 | 51.4932 | 12840 |
| 1780698600 | 51.56 | -0.11 | -0.21 | 51.59 | 51.605 | 51.55 | 4233 |
| 1780612200 | 51.67 | 0.08 | 0.16 | 51.67 | 51.74 | 51.624 | 4314 |
| 1780525800 | 51.5861 | -0.18 | -0.35 | 51.63 | 51.63 | 51.56 | 5725 |
| 1780439400 | 51.7686 | 0.02 | 0.04 | 51.75 | 51.82 | 51.743187 | 8476 |
| 1780353000 | 51.7491 | 0.01 | 0.02 | 51.84 | 51.84 | 51.7 | 6383 |
| 1780093800 | 51.74 | 0.04 | 0.09 | 51.72 | 51.7799 | 51.72 | 10510 |
| 1780007400 | 51.6951 | 0.1 | 0.18 | 51.57 | 51.755 | 51.545 | 26349 |
| 1779921000 | 51.6 | -0.03 | -0.06 | 51.61 | 51.6198 | 51.585762 | 5202 |
| 1779834600 | 51.63 | -0.16 | -0.32 | 51.63 | 51.6599 | 51.55 | 18356 |
| 1779489000 | 51.7945 | -0.01 | -0.01 | 51.78 | 51.81975 | 51.75 | 11286 |
| 1779402600 | 51.8 | 0.15 | 0.30 | 51.62 | 51.81 | 51.62 | 3178 |
| 1779316200 | 51.645 | 0.28 | 0.55 | 51.43 | 51.675 | 51.43 | 6050 |
| 1779229800 | 51.3602 | -0.13 | -0.25 | 51.41 | 51.44 | 51.3209 | 7022 |
| 1779143400 | 51.49 | -0.01 | -0.01 | 51.55 | 51.58 | 51.48 | 5240 |
| 1778884200 | 51.4961 | -0.27 | -0.52 | 51.52 | 51.6 | 51.49 | 5630 |
| 1778797800 | 51.765 | -0.01 | -0.02 | 51.86 | 51.86 | 51.765 | 3797 |
| 1778711400 | 51.775 | 0.05 | 0.10 | 51.73 | 51.85 | 51.69 | 9574 |
| 1778625000 | 51.7209 | -0.04 | -0.07 | 51.7 | 51.779 | 51.65 | 5864 |
| 1778538600 | 51.7574 | -0.05 | -0.10 | 51.77 | 51.8 | 51.74 | 7991 |
| 1778279400 | 51.8101 | 0.06 | 0.11 | 51.77 | 51.85 | 51.76 | 13558 |
| 1778193000 | 51.755 | -0.08 | -0.15 | 51.79 | 51.84 | 51.755 | 4571 |
| 1778106600 | 51.8349 | 0.22 | 0.43 | 51.74 | 51.85 | 51.74 | 5611 |
| 1778020200 | 51.615 | 0.05 | 0.09 | 51.58 | 51.64 | 51.58 | 8555 |
| 1777933800 | 51.57 | -0.18 | -0.34 | 51.66 | 51.71 | 51.51 | 18629 |
| 1777674600 | 51.7478 | 0.07 | 0.13 | 51.72 | 51.85 | 51.72 | 48210 |
| 1777588200 | 51.68 | 0.14 | 0.28 | 51.57 | 51.7 | 51.57 | 7307 |
| 1777501800 | 51.5358 | -0.14 | -0.27 | 51.63 | 51.63 | 51.5 | 13099 |
| 1777415400 | 51.6778 | -0.15 | -0.29 | 51.69 | 51.7 | 51.59 | 6713 |
| 1777329000 | 51.83 | -0.05 | -0.09 | 51.53 | 51.95 | 51.451 | 63819 |
| 1777069800 | 51.875 | 0.11 | 0.21 | 51.81 | 51.875 | 51.73 | 4380 |
| 1776983400 | 51.7649 | -0.09 | -0.17 | 51.9 | 51.9 | 51.745 | 4220 |
| 1776897000 | 51.8537 | 0.03 | 0.05 | 51.83 | 51.87 | 51.8104 | 6205 |
| 1776810600 | 51.8268 | -0.14 | -0.27 | 51.89 | 52.45 | 51.8268 | 129594 |
| 1776724200 | 51.9687 | 0.01 | 0.02 | 51.99 | 51.99 | 51.89 | 9362 |
| 1776465000 | 51.959 | 0.15 | 0.29 | 51.95 | 52.03 | 51.93 | 11056 |
| 1776378600 | 51.81 | -0.09 | -0.17 | 51.89 | 51.94 | 51.72 | 19990 |
| 1776292200 | 51.8998 | -0.07 | -0.14 | 51.92 | 51.94 | 51.8601 | 8913 |
| 1776205800 | 51.97 | 0.22 | 0.43 | 51.87 | 52.035 | 51.87 | 11214 |
| 1776119400 | 51.749 | 0.12 | 0.23 | 51.48 | 51.7628 | 51.48 | 12390 |
| 1775860200 | 51.63 | -0.1 | -0.19 | 51.84 | 51.84 | 51.62 | 5527 |
| 1775773800 | 51.7301 | 0.06 | 0.11 | 51.69 | 51.79 | 51.63 | 4751 |
| 1775687400 | 51.6729 | 0.28 | 0.54 | 51.94 | 51.94 | 51.665 | 5183 |
| 1775601000 | 51.3977 | 0 | 0.00 | 51.39 | 51.3977 | 51.215 | 7285 |
| 1775514600 | 51.3961 | 0.16 | 0.32 | 51.36 | 51.4196 | 51.33 | 7958 |
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.
