Premium
State Street Ultra Short Term Bond ETF (ULST)
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 | -0.005 | -0.0123823675087 | 40.38 | 40.3946 | 40.34 | 40812 | 40.37513678 | SP |
| 4 | -0.045 | -0.111331024245 | 40.42 | 40.4999 | 40.3201 | 55825 | 40.37685294 | SP |
| 12 | -0.105 | -0.259387351779 | 40.48 | 40.51 | 40.2 | 144926 | 40.40971816 | SP |
| 26 | -0.085 | -0.210084033613 | 40.46 | 40.66 | 40.2 | 128866 | 40.46987611 | SP |
| 52 | -0.225 | -0.554187192118 | 40.6 | 40.7201 | 40.2 | 140077 | 40.53741822 | SP |
| 156 | 0.145 | 0.360427541636 | 40.23 | 40.84 | 40.07 | 135788 | 40.45777275 | SP |
| 260 | -0.105 | -0.259387351779 | 40.48 | 40.84 | 39.59 | 136237 | 40.32682963 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 40.375 | -0.01 | -0.01 | 40.37 | 40.3946 | 40.36 | 60244 |
| 1781821800 | 40.38 | 0.04 | 0.09 | 40.36 | 40.38 | 40.36 | 24032 |
| 1781735400 | 40.345 | -0.04 | -0.10 | 40.38 | 40.389 | 40.34 | 22189 |
| 1781649000 | 40.385 | 0.02 | 0.04 | 40.38 | 40.39 | 40.37 | 56784 |
| 1781562600 | 40.37 | -0 | -0.01 | 40.39 | 40.39 | 40.36 | 109340 |
| 1781303400 | 40.3726 | 0.01 | 0.03 | 40.36 | 40.3799 | 40.3541 | 153429 |
| 1781217000 | 40.36 | 0.01 | 0.02 | 40.35 | 40.37 | 40.34 | 53340 |
| 1781130600 | 40.3504 | -0 | -0.01 | 40.34 | 40.3589 | 40.34 | 23507 |
| 1781044200 | 40.355 | 0.02 | 0.05 | 40.35 | 40.355 | 40.34 | 39821 |
| 1780957800 | 40.3359 | -0 | -0.01 | 40.34 | 40.34 | 40.33 | 35482 |
| 1780698600 | 40.34 | -0.02 | -0.05 | 40.36 | 40.36 | 40.33 | 75159 |
| 1780612200 | 40.36 | 0.02 | 0.06 | 40.34 | 40.36 | 40.34 | 57797 |
| 1780525800 | 40.335 | -0.01 | -0.02 | 40.34 | 40.3494 | 40.33 | 77802 |
| 1780439400 | 40.345 | 0 | 0.01 | 40.35 | 40.35 | 40.33 | 37780 |
| 1780353000 | 40.34 | -0.16 | -0.38 | 40.34 | 40.35 | 40.3201 | 62881 |
| 1780093800 | 40.495 | 0.02 | 0.04 | 40.47 | 40.4999 | 40.47 | 29436 |
| 1780007400 | 40.48 | 0.01 | 0.04 | 40.47 | 40.48 | 40.4621 | 44634 |
| 1779921000 | 40.465 | 0.02 | 0.05 | 40.45 | 40.47 | 40.45 | 67717 |
| 1779834600 | 40.445 | 0.02 | 0.04 | 40.42 | 40.45 | 40.42 | 29293 |
| 1779489000 | 40.43 | -0.01 | -0.02 | 40.45 | 40.4599 | 40.42 | 44994 |
| 1779402600 | 40.44 | 0.02 | 0.05 | 40.43 | 40.44 | 40.4 | 198116 |
| 1779316200 | 40.42 | 0.02 | 0.05 | 40.41 | 40.42 | 40.3978 | 38522 |
| 1779229800 | 40.4 | -0.01 | -0.02 | 40.4 | 40.4 | 40.38 | 79533 |
| 1779143400 | 40.41 | 0.02 | 0.05 | 40.42 | 40.42 | 40.39 | 1702731 |
| 1778884200 | 40.39 | -0.02 | -0.05 | 40.4 | 40.4 | 40.39 | 54620 |
| 1778797800 | 40.41 | 0.01 | 0.02 | 40.4 | 40.42 | 40.4 | 56405 |
| 1778711400 | 40.4 | 0.02 | 0.04 | 40.41 | 40.41 | 40.39 | 58825 |
| 1778625000 | 40.385 | -0.02 | -0.05 | 40.39 | 40.4 | 40.3802 | 229348 |
| 1778538600 | 40.405 | -0.02 | -0.04 | 40.4 | 40.42 | 40.4 | 63404 |
| 1778279400 | 40.42 | 0.01 | 0.02 | 40.4 | 40.425 | 40.4 | 137539 |
| 1778193000 | 40.41 | 0.02 | 0.06 | 40.39 | 40.41 | 40.385 | 180178 |
| 1778106600 | 40.385 | 0 | 0.01 | 40.38 | 40.41 | 40.38 | 107935 |
| 1778020200 | 40.38 | 0.04 | 0.10 | 40.36 | 40.38 | 40.355 | 51939 |
| 1777933800 | 40.34 | -0.03 | -0.06 | 40.36 | 40.365 | 40.34 | 66600 |
| 1777674600 | 40.365 | -0.11 | -0.26 | 40.37 | 40.37 | 40.355 | 57564 |
| 1777588200 | 40.47 | -0.01 | -0.01 | 40.47 | 40.48 | 40.47 | 35502 |
| 1777501800 | 40.475 | -0.01 | -0.01 | 40.49 | 40.49 | 40.47 | 35063 |
| 1777415400 | 40.48 | -0.01 | -0.01 | 40.5 | 40.5 | 40.47 | 58755 |
| 1777329000 | 40.485 | 0 | 0.00 | 40.51 | 40.51 | 40.48 | 50170 |
| 1777069800 | 40.485 | 0.02 | 0.05 | 40.45 | 40.5 | 40.45 | 59085 |
| 1776983400 | 40.465 | 0 | 0.00 | 40.5 | 40.5 | 40.46 | 41191 |
| 1776897000 | 40.465 | -0.01 | -0.01 | 40.48 | 40.485 | 40.4601 | 62855 |
| 1776810600 | 40.47 | -0.01 | -0.02 | 40.47 | 40.4799 | 40.47 | 34519 |
| 1776724200 | 40.48 | 0.01 | 0.02 | 40.48 | 40.49 | 40.47 | 108165 |
| 1776465000 | 40.47 | 0.02 | 0.06 | 40.48 | 40.49 | 40.47 | 137436 |
| 1776378600 | 40.4457 | 0 | 0.00 | 40.43 | 40.455 | 40.43 | 43181 |
| 1776292200 | 40.445 | 0.02 | 0.04 | 40.44 | 40.4499 | 40.44 | 43156 |
| 1776205800 | 40.43 | 0 | 0.00 | 40.43 | 40.46 | 40.4 | 1230681 |
| 1776119400 | 40.43 | 0.02 | 0.04 | 40.43 | 40.43 | 40.41 | 90185 |
| 1775860200 | 40.415 | 0.02 | 0.04 | 40.41 | 40.43 | 40.41 | 193624 |
| 1775773800 | 40.4 | -0.01 | -0.02 | 40.38 | 40.4189 | 40.38 | 79311 |
| 1775687400 | 40.41 | 0.01 | 0.02 | 40.43 | 40.44 | 40.2 | 599063 |
| 1775601000 | 40.4 | 0.01 | 0.02 | 40.41 | 40.41 | 40.39 | 69909 |
| 1775514600 | 40.39 | -0.01 | -0.02 | 40.41 | 40.41 | 40.39 | 58400 |
| 1775169000 | 40.4 | 0.02 | 0.05 | 40.38 | 40.41 | 40.38 | 148328 |
| 1775082600 | 40.38 | -0.12 | -0.30 | 40.36 | 40.41 | 40.36 | 856312 |
| 1774996200 | 40.5 | 0.04 | 0.10 | 40.48 | 40.5 | 40.48 | 36991 |
| 1774909800 | 40.46 | 0.02 | 0.05 | 40.46 | 40.48 | 40.45 | 50662 |
| 1774650600 | 40.44 | 0.03 | 0.07 | 40.44 | 40.4499 | 40.41 | 82194 |
| 1774564200 | 40.41 | -0.03 | -0.07 | 40.43 | 40.44 | 40.41 | 47289 |
| 1774477800 | 40.44 | 0.02 | 0.05 | 40.46 | 40.46 | 40.44 | 29743 |
| 1774391400 | 40.42 | -0.02 | -0.05 | 40.42 | 40.44 | 40.42 | 50210 |
| 1774305000 | 40.44 | 0.02 | 0.05 | 40.43 | 40.4506 | 40.43 | 48381 |
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.
