Premium
Amplify TLT US Treasury 12 Percentage Option Income ETF (TLTP)
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 | 0.3105 | 1.48706896552 | 20.88 | 21.325 | 20.88 | 11545 | 21.07696858 | SP |
| 4 | 0.5005 | 2.41904301595 | 20.69 | 21.325 | 20.6167 | 18821 | 20.92714237 | SP |
| 12 | -0.3545 | -1.64539336273 | 21.545 | 21.66 | 20.52 | 24386 | 21.02207824 | SP |
| 26 | -1.0295 | -4.63321332133 | 22.22 | 22.7 | 20.52 | 22329 | 21.55078184 | SP |
| 52 | -1.3852 | -6.13580088325 | 22.5757 | 23.3599 | 20.52 | 17783 | 22.01874401 | SP |
| 156 | -3.6995 | -14.8633989554 | 24.89 | 25.68 | 20.52 | 13305 | 22.30139551 | SP |
| 260 | -3.6995 | -14.8633989554 | 24.89 | 25.68 | 20.52 | 13305 | 22.30139551 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 21.1905 | 0 | 0.00 | 21.19 | 21.24 | 21.15 | 8473 |
| 1781735400 | 21.19 | 0.1 | 0.47 | 21.1 | 21.1999 | 21.1 | 5797 |
| 1781649000 | 21.09 | 0.04 | 0.17 | 21.08 | 21.1799 | 21.07 | 22627 |
| 1781562600 | 21.055 | 0.02 | 0.10 | 21.035 | 21.1005 | 21.035 | 7345 |
| 1781303400 | 21.035 | -0.01 | -0.05 | 21.02 | 21.325 | 20.9702 | 8128 |
| 1781217000 | 21.0446 | 0.18 | 0.86 | 20.88 | 21.08 | 20.88 | 13829 |
| 1781130600 | 20.8652 | -0.04 | -0.21 | 20.85 | 20.93 | 20.835 | 4023 |
| 1781044200 | 20.9084 | 0.11 | 0.52 | 20.86 | 20.9197 | 20.81 | 33072 |
| 1780957800 | 20.8 | -0.08 | -0.36 | 20.89 | 20.9599 | 20.8 | 24938 |
| 1780698600 | 20.875 | -0.1 | -0.48 | 20.84 | 20.9599 | 20.811 | 82346 |
| 1780612200 | 20.9753 | 0.05 | 0.23 | 20.9 | 21.0199 | 20.9 | 9921 |
| 1780525800 | 20.9263 | -0.06 | -0.27 | 20.97 | 20.97 | 20.8911 | 10490 |
| 1780439400 | 20.983 | 0.09 | 0.42 | 20.96 | 21.005 | 20.96 | 16574 |
| 1780353000 | 20.895 | 0.02 | 0.09 | 20.83 | 20.9299 | 20.6167 | 14069 |
| 1780093800 | 20.8752 | -0 | -0.02 | 20.88 | 20.94 | 20.87 | 16369 |
| 1780007400 | 20.8798 | -0.2 | -0.95 | 20.85 | 20.9 | 20.8415 | 13616 |
| 1779921000 | 21.08 | 0.05 | 0.22 | 21.06 | 21.1099 | 21.05 | 9551 |
| 1779834600 | 21.0347 | 0.08 | 0.40 | 21.11 | 21.11 | 20.9966 | 15632 |
| 1779489000 | 20.95 | 0.12 | 0.58 | 20.98 | 20.98 | 20.88 | 15686 |
| 1779402600 | 20.83 | 0.04 | 0.19 | 20.69 | 20.87 | 20.69 | 33589 |
| 1779316200 | 20.79 | 0.19 | 0.92 | 20.66 | 20.79 | 20.59 | 29864 |
| 1779229800 | 20.6 | -0.13 | -0.63 | 20.63 | 20.64 | 20.52 | 23550 |
| 1779143400 | 20.73 | 0.01 | 0.05 | 20.74 | 20.76 | 20.6702 | 42154 |
| 1778884200 | 20.72 | -0.29 | -1.38 | 20.84 | 20.84 | 20.72 | 408694 |
| 1778797800 | 21.01 | -0.02 | -0.09 | 21.115 | 21.1363 | 21.01 | 16971 |
| 1778711400 | 21.0283 | -0.04 | -0.20 | 21.01 | 21.05 | 20.96 | 16621 |
| 1778625000 | 21.071 | -0.12 | -0.56 | 21.14 | 21.14 | 21.05 | 10367 |
| 1778538600 | 21.19 | -0.08 | -0.39 | 21.2 | 21.2899 | 21.13 | 19162 |
| 1778279400 | 21.2739 | 0.09 | 0.42 | 21.25 | 21.31 | 21.242 | 13644 |
| 1778193000 | 21.1852 | -0.07 | -0.33 | 21.31 | 21.31 | 21.15 | 15503 |
| 1778106600 | 21.255 | 0.13 | 0.61 | 21.18 | 21.28 | 21.18 | 15962 |
| 1778020200 | 21.1257 | 0.11 | 0.52 | 21.065 | 21.1257 | 21.065 | 19748 |
| 1777933800 | 21.0154 | -0.05 | -0.26 | 21.14 | 21.14 | 20.98 | 18662 |
| 1777674600 | 21.07 | 0.04 | 0.19 | 21.1 | 21.17 | 20.99 | 22115 |
| 1777588200 | 21.03 | -0.05 | -0.24 | 21.12 | 21.13 | 21.01 | 11630 |
| 1777501800 | 21.0816 | -0.38 | -1.79 | 21.19 | 21.19 | 21.0602 | 14555 |
| 1777415400 | 21.465 | 0.02 | 0.07 | 21.48 | 21.48 | 21.385 | 16324 |
| 1777329000 | 21.45 | -0.1 | -0.46 | 21.54 | 21.54 | 21.45 | 20778 |
| 1777069800 | 21.55 | 0.07 | 0.31 | 21.52 | 21.58 | 21.4427 | 23334 |
| 1776983400 | 21.4838 | -0.04 | -0.20 | 21.61 | 21.61 | 21.47 | 18557 |
| 1776897000 | 21.5274 | 0.03 | 0.13 | 21.65 | 21.65 | 21.51 | 55816 |
| 1776810600 | 21.5002 | -0.07 | -0.35 | 21.61 | 21.61 | 21.4801 | 12833 |
| 1776724200 | 21.5748 | -0.01 | -0.05 | 21.61 | 21.62 | 21.53 | 14260 |
| 1776465000 | 21.5848 | 0.14 | 0.63 | 21.63 | 21.63 | 21.53 | 12069 |
| 1776378600 | 21.4489 | -0.1 | -0.44 | 21.53 | 21.58 | 21.4 | 11143 |
| 1776292200 | 21.5441 | -0.03 | -0.14 | 21.6 | 21.6 | 21.5 | 9272 |
| 1776205800 | 21.5749 | 0.09 | 0.44 | 21.49 | 21.5999 | 21.47 | 14853 |
| 1776119400 | 21.48 | 0.01 | 0.05 | 21.48 | 21.5005 | 21.42 | 10469 |
| 1775860200 | 21.47 | -0.01 | -0.05 | 21.44 | 21.49 | 21.43 | 7320 |
| 1775773800 | 21.481 | -0.02 | -0.09 | 21.54 | 21.57 | 21.41 | 15438 |
| 1775687400 | 21.5 | 0.05 | 0.21 | 21.66 | 21.66 | 21.485 | 8507 |
| 1775601000 | 21.4543 | 0.01 | 0.04 | 21.42 | 21.4543 | 21.31 | 9837 |
| 1775514600 | 21.4449 | -0.01 | -0.04 | 21.47 | 21.47 | 21.4 | 5434 |
| 1775169000 | 21.4543 | 0.07 | 0.32 | 21.46 | 21.48 | 21.41 | 6153 |
| 1775082600 | 21.3848 | -0.02 | -0.07 | 21.39 | 21.42 | 21.371 | 4908 |
| 1774996200 | 21.4 | 0 | 0.00 | 21.435 | 21.4595 | 21.35 | 10612 |
| 1774909800 | 21.4 | 0 | 0.00 | 21.35 | 21.41 | 21.33 | 17589 |
| 1774650600 | 21.4 | -0.12 | -0.56 | 21.4 | 21.47 | 21.326 | 10793 |
| 1774564200 | 21.52 | -0.09 | -0.44 | 21.545 | 21.59 | 21.46 | 41302 |
| 1774477800 | 21.6143 | 0.14 | 0.67 | 21.625 | 21.63 | 21.6 | 5345 |
| 1774391400 | 21.47 | -0.06 | -0.28 | 21.44 | 21.5099 | 21.4 | 6649 |
| 1774305000 | 21.53 | 0.12 | 0.56 | 21.44 | 21.5826 | 21.44 | 98915 |
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.
