Premium
Innovator US Equity Ultra Buffer ETF March (UMAR)
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 | -0.0255 | -0.0702769739562 | 36.285 | 36.335 | 36.11 | 9721 | 36.25192107 | SP |
| 4 | 0.3695 | 1.02953468933 | 35.89 | 36.3576 | 35.52 | 11912 | 35.89049969 | SP |
| 12 | 0.6995 | 1.96709786277 | 35.56 | 36.3576 | 35.34 | 7067 | 35.80410731 | SP |
| 26 | 2.9162 | 8.7459849505 | 33.3433 | 36.3576 | 32.77 | 19038 | 34.74612766 | SP |
| 52 | 4.3503 | 13.6333721936 | 31.9092 | 36.3576 | 31.655 | 36187 | 33.09656583 | SP |
| 156 | 6.4327 | 21.5668459238 | 29.8268 | 36.3576 | 27.56 | 28002 | 30.6570556 | SP |
| 260 | 9.8563 | 37.3299448552 | 26.4032 | 36.3576 | 23.15 | 21576 | 29.74691941 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 36.2595 | -0.02 | -0.04 | 36.2751 | 36.335 | 36.22 | 3382 |
| 1738279800 | 36.2751 | 0.06 | 0.17 | 36.22 | 36.29 | 36.22 | 25629 |
| 1738193400 | 36.215 | -0.03 | -0.09 | 36.2484 | 36.3 | 36.1701 | 6820 |
| 1738107000 | 36.2484 | 0.11 | 0.31 | 36.1351 | 36.2484 | 36.11 | 9924 |
| 1738020600 | 36.1351 | -0.15 | -0.41 | 36.285 | 36.285 | 36.11 | 2850 |
| 1737761400 | 36.285 | 0.03 | 0.08 | 36.2701 | 36.3576 | 36.26 | 1155 |
| 1737675000 | 36.2543 | 0 | 0.00 | 36.2543 | 36.2543 | 36.2543 | 0 |
| 1737588600 | 36.2543 | 0.07 | 0.19 | 36.185 | 36.27 | 36.185 | 4506 |
| 1737502200 | 36.185 | 0.08 | 0.24 | 36.14 | 36.19 | 36.14 | 4351 |
| 1737156600 | 36.1001 | 0.09 | 0.24 | 36.015 | 36.1001 | 36.015 | 144 |
| 1737070200 | 36.015 | 0.01 | 0.04 | 36.0003 | 36.02 | 35.97 | 8333 |
| 1736983800 | 36.0003 | 0.3 | 0.84 | 35.87 | 36.0003 | 35.87 | 4811 |
| 1736897400 | 35.6994 | 0.02 | 0.05 | 35.6825 | 35.7899 | 35.59 | 77972 |
| 1736811000 | 35.6825 | 0.05 | 0.13 | 35.6351 | 35.6825 | 35.52 | 25114 |
| 1736551800 | 35.6351 | -0.16 | -0.46 | 35.7 | 35.73 | 35.58 | 6819 |
| 1736379000 | 35.8 | 0.03 | 0.08 | 35.7697 | 35.8248 | 35.74 | 3688 |
| 1736292600 | 35.7697 | -0.17 | -0.47 | 35.9403 | 36.02 | 35.7697 | 6955 |
| 1736206200 | 35.9403 | 0.07 | 0.19 | 35.89 | 36 | 35.89 | 10051 |
| 1735947000 | 35.8734 | 0.19 | 0.53 | 35.685 | 35.9099 | 35.685 | 2405 |
| 1735860600 | 35.685 | -0.01 | -0.01 | 35.69 | 35.75 | 35.58 | 38042 |
| 1735687800 | 35.69 | -0.08 | -0.23 | 35.7715 | 35.82 | 35.65 | 6830 |
| 1735601400 | 35.7715 | -0.08 | -0.22 | 35.8504 | 35.8504 | 35.71 | 1396 |
| 1735342200 | 35.8504 | -0.08 | -0.23 | 35.9344 | 35.9344 | 35.8504 | 0 |
| 1735255800 | 35.9344 | 0.01 | 0.04 | 35.9207 | 35.9699 | 35.91 | 982 |
| 1735077840 | 35.9207 | 0.13 | 0.35 | 35.79 | 35.9207 | 35.79 | 6820 |
| 1734996600 | 35.7949 | 0.13 | 0.36 | 35.6649 | 35.7949 | 35.62 | 2005 |
| 1734737400 | 35.6649 | 0.18 | 0.50 | 35.4876 | 35.72 | 35.48 | 1539 |
| 1734651000 | 35.4876 | -0.04 | -0.10 | 35.5248 | 35.57 | 35.48 | 2114 |
| 1734564600 | 35.5248 | -0.35 | -0.98 | 35.875 | 35.875 | 35.52 | 2671 |
| 1734478200 | 35.875 | -0.04 | -0.10 | 35.88 | 35.88 | 35.84 | 6977 |
| 1734391800 | 35.91 | -0.02 | -0.06 | 35.88 | 35.91 | 35.88 | 603 |
| 1734132600 | 35.93 | 0.05 | 0.14 | 35.88 | 35.95 | 35.88 | 320 |
| 1734046200 | 35.88 | -0.01 | -0.03 | 35.89 | 35.89 | 35.86 | 2442 |
| 1733959800 | 35.89 | 0.05 | 0.13 | 35.845 | 35.89 | 35.845 | 2472 |
| 1733873400 | 35.845 | -0 | -0.00 | 35.8451 | 35.855 | 35.81 | 850 |
| 1733787000 | 35.8451 | -0.02 | -0.04 | 35.9 | 35.9 | 35.8451 | 2308 |
| 1733527800 | 35.8604 | 0.04 | 0.11 | 35.865 | 35.9048 | 35.85 | 1324 |
| 1733441400 | 35.82 | -0.05 | -0.13 | 35.865 | 35.8817 | 35.82 | 2405 |
| 1733355000 | 35.865 | 0.04 | 0.11 | 35.825 | 35.8726 | 35.81 | 2936 |
| 1733268600 | 35.825 | 0 | 0.01 | 35.8224 | 35.825 | 35.78 | 3821 |
| 1733182200 | 35.8224 | 0.04 | 0.12 | 35.78 | 35.8599 | 35.7601 | 21151 |
| 1732917840 | 35.78 | 0.05 | 0.13 | 35.74 | 35.8031 | 35.712 | 3508 |
| 1732750200 | 35.735 | -0.01 | -0.03 | 35.73 | 35.7577 | 35.68 | 1087 |
| 1732663800 | 35.745 | 0.06 | 0.16 | 35.6869 | 35.745 | 35.68 | 18876 |
| 1732577400 | 35.6869 | 0.09 | 0.24 | 35.7 | 35.7 | 35.64 | 1656 |
| 1732318200 | 35.6 | 0.04 | 0.13 | 35.5552 | 35.6079 | 35.5552 | 625 |
| 1732231800 | 35.5552 | 0.09 | 0.24 | 35.52 | 35.5552 | 35.438968 | 3617 |
| 1732145400 | 35.47 | -0.01 | -0.03 | 35.48 | 35.48 | 35.37 | 3160 |
| 1732059000 | 35.48 | 0.02 | 0.06 | 35.37 | 35.52 | 35.37 | 6545 |
| 1731972600 | 35.46 | 0.07 | 0.20 | 35.41 | 35.47 | 35.39 | 4309 |
| 1731713400 | 35.3899 | -0.16 | -0.46 | 35.5535 | 35.5535 | 35.34 | 5092 |
| 1731627000 | 35.5535 | -0.03 | -0.09 | 35.5851 | 35.65 | 35.5414 | 7192 |
| 1731540600 | 35.5851 | 0 | 0.00 | 35.5848 | 35.61 | 35.5616 | 5043 |
| 1731454200 | 35.5848 | -0.04 | -0.10 | 35.64 | 35.64 | 35.53 | 5325 |
| 1731367800 | 35.6203 | 0.04 | 0.11 | 35.56 | 35.625 | 35.56 | 674 |
| 1731108600 | 35.5798 | 0.07 | 0.20 | 35.54 | 35.5798 | 35.54 | 529 |
| 1731022200 | 35.5105 | 0.1 | 0.27 | 35.4148 | 35.5105 | 35.4148 | 3829 |
| 1730935800 | 35.4148 | 0.32 | 0.92 | 35.342 | 35.4148 | 35.34 | 6659 |
| 1730849400 | 35.0921 | 0.18 | 0.52 | 34.9102 | 35.0921 | 34.9102 | 2768 |
| 1730763000 | 34.9102 | -0.01 | -0.04 | 34.89 | 34.95 | 34.88 | 5605 |
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
