Premium
State Street DoubleLine Total Return Tactical ETF (TOTL)
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 | -0.115 | -0.292472024415 | 39.32 | 39.37 | 39.08 | 388595 | 39.24592283 | SP |
| 4 | 0.075 | 0.19166879632 | 39.13 | 39.6 | 39.08 | 553226 | 39.32336393 | SP |
| 12 | -0.705 | -1.76647456778 | 39.91 | 40.04 | 38.965 | 434901 | 39.41198635 | SP |
| 26 | -1.095 | -2.71712158809 | 40.3 | 40.775 | 38.965 | 427986 | 39.77845419 | SP |
| 52 | -0.525 | -1.32141958218 | 39.73 | 40.8588 | 38.965 | 394930 | 40.04724846 | SP |
| 156 | -0.915 | -2.28065802592 | 40.12 | 41.6885 | 37.45 | 444597 | 39.77032769 | SP |
| 260 | -9.255 | -19.0982253405 | 48.46 | 48.6675 | 37.45 | 422927 | 40.90821668 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 39.14 | -0.05 | -0.13 | 39.14 | 39.15 | 39.08 | 390647 |
| 1783463400 | 39.19 | -0.16 | -0.41 | 39.27 | 39.2899 | 39.18 | 458686 |
| 1783377000 | 39.35 | 0.02 | 0.04 | 39.34 | 39.355 | 39.31 | 281736 |
| 1783031400 | 39.335 | 0.09 | 0.24 | 39.32 | 39.37 | 39.29 | 423309 |
| 1782945000 | 39.24 | -0.23 | -0.58 | 39.2 | 39.28 | 39.2 | 705910 |
| 1782858600 | 39.47 | -0.13 | -0.33 | 39.57 | 39.57 | 39.46 | 284871 |
| 1782772200 | 39.6 | 0.08 | 0.20 | 39.56 | 39.6 | 39.5501 | 359030 |
| 1782513000 | 39.52 | 0.05 | 0.13 | 39.48 | 39.545 | 39.475 | 298189 |
| 1782426600 | 39.47 | 0.06 | 0.15 | 39.5 | 39.535 | 39.4609 | 358276 |
| 1782340200 | 39.41 | 0.19 | 0.48 | 39.38 | 39.44 | 39.375 | 475577 |
| 1782253800 | 39.22 | -0.06 | -0.15 | 39.33 | 39.3665 | 39.2 | 2251702 |
| 1782167400 | 39.28 | -0.08 | -0.20 | 39.29 | 39.33 | 39.255 | 319479 |
| 1781821800 | 39.36 | 0.1 | 0.25 | 39.38 | 39.43 | 39.345 | 327378 |
| 1781735400 | 39.26 | -0.2 | -0.51 | 39.43 | 39.4697 | 39.26 | 603327 |
| 1781649000 | 39.46 | 0.04 | 0.10 | 39.45 | 39.49 | 39.425 | 341162 |
| 1781562600 | 39.42 | 0.03 | 0.08 | 39.45 | 39.486 | 39.41 | 288714 |
| 1781303400 | 39.39 | 0.07 | 0.18 | 39.35 | 39.395 | 39.29 | 1287065 |
| 1781217000 | 39.32 | 0.19 | 0.49 | 39.13 | 39.42 | 39.125 | 503018 |
| 1781130600 | 39.13 | -0.02 | -0.05 | 39.16 | 39.19 | 39.115 | 377602 |
| 1781044200 | 39.15 | 0.07 | 0.18 | 39.15 | 39.185 | 39.11 | 514413 |
| 1780957800 | 39.08 | -0.05 | -0.13 | 39.14 | 39.17 | 39.0701 | 262109 |
| 1780698600 | 39.13 | -0.2 | -0.51 | 39.2 | 39.215 | 39.0901 | 727861 |
| 1780612200 | 39.33 | 0.04 | 0.10 | 39.37 | 39.38 | 39.33 | 257666 |
| 1780525800 | 39.29 | -0.08 | -0.20 | 39.27 | 39.32 | 39.25 | 297000 |
| 1780439400 | 39.37 | 0.01 | 0.03 | 39.4 | 39.4001 | 39.3 | 523735 |
| 1780353000 | 39.36 | -0.22 | -0.56 | 39.26 | 39.37 | 39.255 | 553696 |
| 1780093800 | 39.58 | 0.05 | 0.13 | 39.58 | 39.63 | 39.555 | 323510 |
| 1780007400 | 39.53 | 0.06 | 0.15 | 39.47 | 39.57 | 39.44 | 363131 |
| 1779921000 | 39.47 | 0.05 | 0.13 | 39.46 | 39.5 | 39.44 | 428092 |
| 1779834600 | 39.42 | 0.11 | 0.28 | 39.43 | 39.4363 | 39.37 | 263424 |
| 1779489000 | 39.31 | 0.02 | 0.05 | 39.34 | 39.35 | 39.22 | 303002 |
| 1779402600 | 39.29 | 0.05 | 0.13 | 39.17 | 39.3083 | 39.13 | 427262 |
| 1779316200 | 39.24 | 0.21 | 0.54 | 39.06 | 39.275 | 39.045 | 408785 |
| 1779229800 | 39.03 | -0.12 | -0.31 | 39.01 | 39.085 | 38.965 | 447209 |
| 1779143400 | 39.15 | -0.03 | -0.08 | 39.18 | 39.2157 | 39.1 | 863578 |
| 1778884200 | 39.18 | -0.21 | -0.53 | 39.21 | 39.235 | 39.1518 | 398937 |
| 1778797800 | 39.39 | -0.03 | -0.08 | 39.51 | 39.51 | 39.39 | 312646 |
| 1778711400 | 39.42 | 0.03 | 0.08 | 39.4 | 39.43 | 39.355 | 209333 |
| 1778625000 | 39.39 | -0.12 | -0.30 | 39.41 | 39.425 | 39.38 | 228404 |
| 1778538600 | 39.51 | -0.11 | -0.28 | 39.57 | 39.6 | 39.51 | 367802 |
| 1778279400 | 39.62 | 0.04 | 0.10 | 39.62 | 39.64 | 39.6 | 518780 |
| 1778193000 | 39.58 | -0.08 | -0.20 | 39.73 | 39.73 | 39.5557 | 271731 |
| 1778106600 | 39.66 | 0.16 | 0.41 | 39.68 | 39.6999 | 39.62 | 833949 |
| 1778020200 | 39.5 | 0.01 | 0.03 | 39.5 | 39.545 | 39.49 | 415513 |
| 1777933800 | 39.49 | -0.12 | -0.30 | 39.56 | 39.56 | 39.425 | 271402 |
| 1777674600 | 39.61 | -0.13 | -0.33 | 39.58 | 39.69 | 39.566 | 258049 |
| 1777588200 | 39.74 | 0.06 | 0.15 | 39.75 | 39.77 | 39.71 | 320944 |
| 1777501800 | 39.68 | -0.16 | -0.40 | 39.77 | 39.77 | 39.65 | 261361 |
| 1777415400 | 39.84 | -0.03 | -0.08 | 39.84 | 39.8588 | 39.805 | 352458 |
| 1777329000 | 39.87 | -0.05 | -0.13 | 39.89 | 39.92 | 39.85 | 404375 |
| 1777069800 | 39.92 | 0.05 | 0.13 | 39.85 | 39.93 | 39.83 | 386053 |
| 1776983400 | 39.87 | -0.04 | -0.10 | 39.93 | 39.94 | 39.815 | 387146 |
| 1776897000 | 39.91 | 0.04 | 0.10 | 39.96 | 39.9695 | 39.89 | 186881 |
| 1776810600 | 39.87 | -0.13 | -0.33 | 39.96 | 39.9769 | 39.87 | 268690 |
| 1776724200 | 40 | 0.02 | 0.05 | 40.01 | 40.02 | 39.965 | 338482 |
| 1776465000 | 39.98 | 0.14 | 0.35 | 39.98 | 40.04 | 39.975 | 253388 |
| 1776378600 | 39.84 | -0.04 | -0.10 | 39.91 | 39.91 | 39.825 | 242873 |
| 1776292200 | 39.88 | -0.01 | -0.03 | 39.9 | 39.9 | 39.8501 | 259890 |
| 1776205800 | 39.89 | 0.08 | 0.20 | 39.82 | 39.915 | 39.81 | 323493 |
| 1776119400 | 39.81 | 0.06 | 0.15 | 39.75 | 39.82 | 39.723 | 221596 |
| 1775860200 | 39.75 | -0.05 | -0.13 | 39.78 | 39.795 | 39.73 | 341053 |
| 1775773800 | 39.8 | 0.04 | 0.10 | 39.77 | 39.85 | 39.72 | 297344 |
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.
