Premium
First Trust Smith Unconstrained Bond ETF (UCON)
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 | 0 | 24.9 | 24.93 | 24.7901 | 517540 | 24.88675366 | SP |
| 4 | 0.06 | 0.24154589372 | 24.84 | 24.991 | 24.7901 | 555085 | 24.89975981 | SP |
| 12 | -0.02 | -0.0802568218299 | 24.92 | 25.125 | 24.66 | 548970 | 24.90028814 | SP |
| 26 | -0.29 | -1.15125049623 | 25.19 | 25.48 | 24.41 | 589938 | 24.99601326 | SP |
| 52 | 0.06 | 0.24154589372 | 24.84 | 25.625 | 24.41 | 585687 | 25.05300975 | SP |
| 156 | 0.94 | 3.92320534224 | 23.96 | 25.625 | 23.45 | 664011 | 24.74347738 | SP |
| 260 | -1.75 | -6.56660412758 | 26.65 | 26.7299 | 23.43 | 548551 | 24.79168348 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 24.9 | 0.01 | 0.04 | 24.88 | 24.91 | 24.87 | 401811 |
| 1783031400 | 24.89 | 0.02 | 0.08 | 24.88 | 24.9 | 24.8333 | 536416 |
| 1782945000 | 24.87 | -0.01 | -0.04 | 24.83 | 24.87 | 24.7901 | 656156 |
| 1782858600 | 24.88 | -0.05 | -0.20 | 24.93 | 24.93 | 24.865 | 574015 |
| 1782772200 | 24.93 | 0.02 | 0.08 | 24.9 | 24.93 | 24.9 | 303571 |
| 1782513000 | 24.91 | 0.01 | 0.04 | 24.89 | 24.93 | 24.89 | 238108 |
| 1782426600 | 24.9 | -0.08 | -0.32 | 24.92 | 24.93 | 24.8805 | 484533 |
| 1782340200 | 24.98 | 0.07 | 0.30 | 24.94 | 24.99 | 24.935 | 667991 |
| 1782253800 | 24.905 | 0.01 | 0.02 | 24.89 | 24.92 | 24.88 | 620038 |
| 1782167400 | 24.9 | -0.01 | -0.04 | 24.9 | 24.9076 | 24.87 | 362645 |
| 1781821800 | 24.91 | 0.03 | 0.12 | 24.94 | 24.95 | 24.91 | 377598 |
| 1781735400 | 24.88 | -0.09 | -0.36 | 24.96 | 24.991 | 24.865 | 857419 |
| 1781649000 | 24.97 | 0.06 | 0.24 | 24.96 | 24.9861 | 24.95 | 850855 |
| 1781562600 | 24.91 | 0.01 | 0.04 | 24.96 | 24.97 | 24.91 | 490349 |
| 1781303400 | 24.9 | -0.02 | -0.08 | 24.88 | 24.92 | 24.87 | 508150 |
| 1781217000 | 24.92 | 0.09 | 0.36 | 24.85 | 24.92 | 24.84 | 843817 |
| 1781130600 | 24.83 | -0.03 | -0.12 | 24.87 | 24.889 | 24.815 | 498019 |
| 1781044200 | 24.86 | 0.05 | 0.20 | 24.86 | 24.865 | 24.82 | 679228 |
| 1780957800 | 24.81 | -0.02 | -0.08 | 24.84 | 24.87 | 24.81 | 442614 |
| 1780698600 | 24.83 | -0.07 | -0.28 | 24.86 | 24.86 | 24.8101 | 288367 |
| 1780612200 | 24.9 | 0.04 | 0.16 | 24.92 | 24.92 | 24.89 | 291074 |
| 1780525800 | 24.86 | -0.06 | -0.24 | 24.85 | 24.9 | 24.85 | 398859 |
| 1780439400 | 24.92 | 0.01 | 0.04 | 24.94 | 24.94 | 24.91 | 391376 |
| 1780353000 | 24.91 | -0.02 | -0.08 | 24.87 | 24.91 | 24.765 | 541306 |
| 1780093800 | 24.93 | 0.02 | 0.08 | 24.92 | 24.94 | 24.87 | 394567 |
| 1780007400 | 24.91 | 0.05 | 0.20 | 24.84 | 24.91 | 24.84 | 369189 |
| 1779921000 | 24.86 | 0.01 | 0.04 | 24.87 | 24.8801 | 24.8456 | 591820 |
| 1779834600 | 24.85 | 0.07 | 0.28 | 24.88 | 24.88 | 24.8201 | 378941 |
| 1779489000 | 24.78 | 0.02 | 0.08 | 24.79 | 24.81 | 24.7499 | 422217 |
| 1779402600 | 24.76 | -0.06 | -0.24 | 24.69 | 24.77 | 24.66 | 677386 |
| 1779316200 | 24.82 | 0.13 | 0.53 | 24.72 | 24.8399 | 24.685 | 697865 |
| 1779229800 | 24.69 | -0.08 | -0.32 | 24.7 | 24.72 | 24.67 | 424922 |
| 1779143400 | 24.77 | 0.03 | 0.12 | 24.8 | 24.83 | 24.75 | 527036 |
| 1778884200 | 24.74 | -0.15 | -0.60 | 24.83 | 24.83 | 24.74 | 1123559 |
| 1778797800 | 24.89 | -0.02 | -0.08 | 24.93 | 24.93 | 24.89 | 354961 |
| 1778711400 | 24.91 | 0.02 | 0.10 | 24.88 | 24.91 | 24.8626 | 396789 |
| 1778625000 | 24.885 | -0.06 | -0.22 | 24.89 | 24.928 | 24.8611 | 409657 |
| 1778538600 | 24.94 | -0.04 | -0.16 | 24.97 | 25.0191 | 24.94 | 444063 |
| 1778279400 | 24.98 | 0.04 | 0.16 | 24.96 | 25.0199 | 24.96 | 766528 |
| 1778193000 | 24.94 | -0.04 | -0.16 | 25 | 25.015 | 24.9 | 599600 |
| 1778106600 | 24.98 | 0.08 | 0.32 | 24.96 | 24.98 | 24.93 | 1532015 |
| 1778020200 | 24.9 | 0.04 | 0.16 | 24.87 | 24.92 | 24.84 | 1651987 |
| 1777933800 | 24.86 | -0.05 | -0.20 | 24.87 | 24.9399 | 24.805 | 443779 |
| 1777674600 | 24.91 | 0.02 | 0.08 | 24.9 | 24.9394 | 24.8627 | 393923 |
| 1777588200 | 24.89 | 0.06 | 0.24 | 24.89 | 24.9 | 24.84 | 642120 |
| 1777501800 | 24.83 | -0.06 | -0.24 | 24.88 | 24.88 | 24.805 | 504117 |
| 1777415400 | 24.89 | -0.02 | -0.08 | 24.89 | 24.92 | 24.8667 | 519673 |
| 1777329000 | 24.91 | -0.02 | -0.08 | 24.94 | 24.95 | 24.905 | 366869 |
| 1777069800 | 24.93 | 0.01 | 0.04 | 24.92 | 24.9762 | 24.9 | 636631 |
| 1776983400 | 24.92 | -0.04 | -0.16 | 24.96 | 24.985 | 24.885 | 766687 |
| 1776897000 | 24.96 | 0.01 | 0.04 | 24.95 | 24.98 | 24.92 | 335823 |
| 1776810600 | 24.95 | -0.14 | -0.56 | 24.99 | 24.99 | 24.88 | 573987 |
| 1776724200 | 25.09 | -0.01 | -0.04 | 25.1 | 25.1 | 25.06 | 315931 |
| 1776465000 | 25.1 | 0.08 | 0.32 | 25.07 | 25.125 | 25.0235 | 321435 |
| 1776378600 | 25.02 | -0.02 | -0.06 | 25.07 | 25.07 | 24.98 | 709425 |
| 1776292200 | 25.035 | -0.04 | -0.14 | 25.03 | 25.045 | 25.01 | 377314 |
| 1776205800 | 25.07 | 0.08 | 0.32 | 25.01 | 25.07 | 25 | 363987 |
| 1776119400 | 24.99 | 0.07 | 0.28 | 24.92 | 24.99 | 24.91 | 353980 |
| 1775860200 | 24.92 | -0.05 | -0.18 | 24.97 | 24.97 | 24.901 | 396079 |
| 1775773800 | 24.965 | 0.02 | 0.10 | 24.9 | 25.2042 | 24.855 | 540265 |
| 1775687400 | 24.94 | 0.08 | 0.32 | 24.99 | 25.01 | 24.912 | 391480 |
| 1775601000 | 24.86 | 0.03 | 0.12 | 24.86 | 24.8697 | 24.7701 | 363235 |
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.
