Premium
Pacer Trendpilot Fund of Funds ETF (TRND)
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 | 0.22 | 0.716145833333 | 30.72 | 31 | 30.72 | 8909 | 30.83857159 | SP |
| 4 | -1.356178 | -4.19919038098 | 32.296178 | 32.296178 | 30.35 | 20542 | 31.17273068 | SP |
| 12 | -2.73 | -8.10810810811 | 33.67 | 33.9 | 30.35 | 10834 | 31.92203394 | SP |
| 26 | -2.4123 | -7.23278454559 | 33.3523 | 34.49 | 30.35 | 7998 | 32.44967075 | SP |
| 52 | 0.45 | 1.47589373565 | 30.49 | 34.49 | 30.35 | 6164 | 32.40721616 | SP |
| 156 | 3.089 | 11.0911636925 | 27.851 | 34.49 | 25.81 | 6122 | 29.45428659 | SP |
| 260 | 7.18 | 30.2188552189 | 23.76 | 34.49 | 23.6 | 7274 | 29.05122262 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 30.94 | 0.09 | 0.29 | 30.82 | 30.94 | 30.82 | 3259 |
| 1745533800 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 388 |
| 1745447400 | 30.85 | 0 | 0.00 | 30.79 | 30.88 | 30.78 | 5416 |
| 1745361000 | 30.85 | 0.02 | 0.06 | 30.93 | 30.93 | 30.82 | 9468 |
| 1745274600 | 30.83 | -0.04 | -0.13 | 30.72 | 31 | 30.72 | 20362 |
| 1744929000 | 30.87 | -0.03 | -0.09 | 30.84 | 30.9 | 30.84 | 10976 |
| 1744842600 | 30.899 | 0.04 | 0.13 | 30.89 | 30.9 | 30.8005 | 31183 |
| 1744756200 | 30.86 | 0 | 0.00 | 30.83 | 30.86 | 30.82 | 14586 |
| 1744669800 | 30.86 | 0.13 | 0.42 | 30.6 | 30.86 | 30.6 | 3392 |
| 1744410600 | 30.73 | -0.11 | -0.37 | 31.02 | 31.02 | 30.7067 | 12225 |
| 1744324200 | 30.8449 | -0.4 | -1.26 | 31.08 | 31.08 | 30.71 | 8641 |
| 1744237800 | 31.24 | 0.6 | 1.95 | 30.66 | 31.24 | 30.55 | 213317 |
| 1744151400 | 30.6412 | -0.15 | -0.48 | 31.23 | 31.23 | 30.62 | 5823 |
| 1744065000 | 30.79 | -0.04 | -0.13 | 30.35 | 30.9946 | 30.35 | 10174 |
| 1743805800 | 30.83 | -0.9 | -2.84 | 31.24 | 31.26 | 30.83 | 8443 |
| 1743719400 | 31.73 | -0.48 | -1.50 | 31.67 | 31.95 | 31.67 | 6515 |
| 1743633000 | 32.213299 | 0.03 | 0.10 | 32.11 | 32.22 | 32.1 | 3642 |
| 1743546600 | 32.18 | 0.03 | 0.09 | 32.13 | 32.18 | 32.03 | 13211 |
| 1743460200 | 32.15 | -0.03 | -0.09 | 32.049999 | 32.15 | 31.94 | 6339 |
| 1743201000 | 32.18 | -0.17 | -0.53 | 32.296177 | 32.296177 | 32.125 | 6199 |
| 1743114600 | 32.3511 | -0.03 | -0.09 | 32.36 | 32.409999 | 32.31 | 4071 |
| 1743028200 | 32.3797 | -0.2 | -0.63 | 32.58 | 32.58 | 32.350099 | 2099 |
| 1742941800 | 32.5843 | 0.03 | 0.08 | 32.58 | 32.6099 | 32.58 | 15807 |
| 1742855400 | 32.558999 | 0.18 | 0.56 | 32.549999 | 32.558999 | 32.4961 | 1241 |
| 1742596200 | 32.3766 | -0.03 | -0.10 | 32.34 | 32.3766 | 32.299999 | 647 |
| 1742509800 | 32.4076 | -0.1 | -0.31 | 32.32 | 32.42 | 32.32 | 5643 |
| 1742423400 | 32.509 | 0.13 | 0.40 | 32.4 | 32.509999 | 32.31 | 3701 |
| 1742337000 | 32.38 | -0.06 | -0.19 | 32.3392 | 32.38 | 32.325 | 7938 |
| 1742250600 | 32.4409 | 0.17 | 0.51 | 32.409 | 32.5 | 32.369 | 2290 |
| 1741991400 | 32.2747 | 0.35 | 1.09 | 32.134999 | 32.2747 | 32.134999 | 2255 |
| 1741905000 | 31.9253 | -0.21 | -0.65 | 32.0185 | 32.0185 | 31.8707 | 2568 |
| 1741818600 | 32.133 | 0.09 | 0.29 | 32.03 | 32.168999 | 32.015 | 6893 |
| 1741732200 | 32.04 | -0.09 | -0.28 | 32.101999 | 32.11 | 31.9 | 3598 |
| 1741645800 | 32.130899 | -0.65 | -1.98 | 32.43 | 32.453899 | 32.1 | 6276 |
| 1741390200 | 32.7797 | 0.14 | 0.43 | 32.59 | 32.7797 | 32.59 | 382 |
| 1741303800 | 32.64 | -0.37 | -1.11 | 32.61 | 32.7 | 32.57 | 9432 |
| 1741217400 | 33.0053 | 0.31 | 0.93 | 32.81 | 33.009999 | 32.695 | 3284 |
| 1741131000 | 32.7 | -0.11 | -0.33 | 32.58 | 32.84 | 32.415 | 1900 |
| 1741044600 | 32.8078 | -0.39 | -1.18 | 33.28 | 33.2999 | 32.799999 | 3953 |
| 1740785400 | 33.2 | 0.26 | 0.79 | 32.8703 | 33.2 | 32.8703 | 11102 |
| 1740699000 | 32.939999 | -0.37 | -1.11 | 33.2899 | 33.2899 | 32.939999 | 4011 |
| 1740612600 | 33.31 | 0.03 | 0.09 | 33.25 | 33.49 | 33.24 | 9013 |
| 1740526200 | 33.28 | -0.01 | -0.03 | 33.409999 | 33.409999 | 33.244999 | 3797 |
| 1740439800 | 33.29 | -0.05 | -0.15 | 33.479999 | 33.479999 | 33.17 | 18394 |
| 1740180600 | 33.34 | -0.46 | -1.36 | 33.87 | 33.87 | 33.32 | 883 |
| 1740094200 | 33.8 | -0.08 | -0.24 | 33.79 | 33.8 | 33.6401 | 9642 |
| 1740007800 | 33.88 | 0.02 | 0.06 | 33.75 | 33.89 | 33.73 | 5929 |
| 1739921400 | 33.86 | 0.08 | 0.23 | 33.8 | 33.9 | 33.8 | 8150 |
| 1739575800 | 33.7816 | 0.02 | 0.06 | 33.7 | 33.8399 | 33.7 | 9947 |
| 1739489400 | 33.7612 | 0.36 | 1.08 | 33.43 | 33.7612 | 33.43 | 33914 |
| 1739403000 | 33.4 | -0.09 | -0.28 | 33.33 | 33.4 | 33.314999 | 2015 |
| 1739316600 | 33.4949 | 0.03 | 0.10 | 33.479999 | 33.528399 | 33.4 | 4898 |
| 1739230200 | 33.46 | 0.1 | 0.31 | 33.42 | 33.52 | 33.42 | 6268 |
| 1738971000 | 33.3554 | -0.26 | -0.78 | 33.3554 | 33.3554 | 33.3554 | 104 |
| 1738884600 | 33.6187 | 0.08 | 0.25 | 33.58 | 33.66 | 33.5 | 7814 |
| 1738798200 | 33.5345 | 0.19 | 0.58 | 33.42 | 33.549999 | 33.42 | 3518 |
| 1738711800 | 33.34 | 0.11 | 0.32 | 33.09 | 33.354999 | 33.09 | 1471 |
| 1738625400 | 33.235 | -0.11 | -0.31 | 32.88 | 33.27 | 32.88 | 1654 |
| 1738366200 | 33.34 | -0.24 | -0.71 | 33.67 | 33.71 | 33.34 | 11591 |
| 1738279800 | 33.5798 | 0.19 | 0.57 | 33.39 | 33.5798 | 33.39 | 887 |
| 1738193400 | 33.39 | -0.05 | -0.15 | 33.5 | 33.5 | 33.36 | 1393 |
| 1738107000 | 33.438499 | 0.17 | 0.52 | 33.350099 | 33.439999 | 33.34 | 6091 |
| 1738020600 | 33.266599 | -0.3 | -0.90 | 33.009999 | 33.3202 | 33.009999 | 7745 |
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
