Premium
Innovator US Equity Ultra Buffer ETF May (UMAY)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0302 | 0.0886020243509 | 34.085 | 34.1899 | 33.88 | 6283 | 34.03237144 | SP |
| 4 | 0.4653 | 1.38276785369 | 33.6499 | 34.1899 | 33.47 | 3219 | 33.9675981 | SP |
| 12 | 0.6004 | 1.79144736057 | 33.5148 | 34.1899 | 33.32 | 4260 | 33.706324 | SP |
| 26 | 2.4652 | 7.78894154818 | 31.65 | 34.1899 | 31.3014 | 9134 | 32.83814961 | SP |
| 52 | 4.3052 | 14.4421335122 | 29.81 | 34.1899 | 29.81 | 12055 | 31.58137321 | SP |
| 156 | 5.6228 | 19.7343853098 | 28.4924 | 34.1899 | 25.33 | 20416 | 27.87517728 | SP |
| 260 | 8.6452 | 33.94267766 | 25.47 | 34.1899 | 25.2731 | 15814 | 27.82497736 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 34.1152 | -0.06 | -0.17 | 34.173 | 34.19 | 34.11 | 1765 |
| 1738884600 | 34.173 | 0.07 | 0.20 | 34.1051 | 34.1899 | 34.1051 | 1594 |
| 1738798200 | 34.1051 | 0.05 | 0.13 | 34.06 | 34.11 | 34.06 | 327 |
| 1738711800 | 34.06 | 0.09 | 0.26 | 33.97 | 34.06 | 33.97 | 16742 |
| 1738625400 | 33.97 | -0.09 | -0.25 | 33.88 | 34.005 | 33.88 | 11756 |
| 1738366200 | 34.0552 | -0.03 | -0.09 | 34.085 | 34.16 | 34.04 | 996 |
| 1738279800 | 34.085 | 0.04 | 0.13 | 34.07 | 34.09 | 34.05 | 1370 |
| 1738193400 | 34.0406 | -0.03 | -0.09 | 34.0726 | 34.0726 | 33.99 | 1789 |
| 1738107000 | 34.0726 | 0.1 | 0.31 | 33.9681 | 34.0726 | 33.9681 | 1751 |
| 1738020600 | 33.9681 | -0.15 | -0.43 | 34 | 34 | 33.94 | 164 |
| 1737761400 | 34.1152 | 0.03 | 0.07 | 34.1053 | 34.16 | 34.07 | 2094 |
| 1737675000 | 34.09 | 0 | 0.00 | 34.09 | 34.09 | 34.09 | 0 |
| 1737588600 | 34.09 | 0.05 | 0.16 | 34.0352 | 34.09 | 34.0352 | 4122 |
| 1737502200 | 34.0352 | 0.08 | 0.24 | 33.96 | 34.0352 | 33.96 | 202 |
| 1737156600 | 33.9547 | 0.11 | 0.31 | 33.8496 | 33.9547 | 33.8496 | 665 |
| 1737070200 | 33.8496 | -0 | -0.00 | 33.8506 | 33.89 | 33.83 | 3079 |
| 1736983800 | 33.8506 | 0.26 | 0.78 | 33.86 | 33.8999 | 33.79 | 5264 |
| 1736897400 | 33.59 | -0.01 | -0.04 | 33.6043 | 33.7 | 33.549999 | 1761 |
| 1736811000 | 33.6043 | 0.04 | 0.12 | 33.5628 | 33.6043 | 33.47 | 1092 |
| 1736551800 | 33.5628 | -0.16 | -0.48 | 33.6499 | 33.6499 | 33.4901 | 3182 |
| 1736379000 | 33.7245 | 0.02 | 0.06 | 33.7052 | 33.7245 | 33.66 | 3177 |
| 1736292600 | 33.7052 | -0.12 | -0.35 | 33.8238 | 33.9 | 33.66 | 13033 |
| 1736206200 | 33.8238 | 0.05 | 0.16 | 33.7703 | 33.83 | 33.7703 | 2781 |
| 1735947000 | 33.7703 | 0.15 | 0.45 | 33.6202 | 33.81 | 33.6202 | 1315 |
| 1735860600 | 33.6202 | 0 | 0.00 | 33.619 | 33.67 | 33.52 | 36384 |
| 1735687800 | 33.619 | -0.07 | -0.21 | 33.6882 | 33.71 | 33.619 | 1492 |
| 1735601400 | 33.6882 | -0.04 | -0.12 | 33.7298 | 33.74 | 33.530099 | 2645 |
| 1735342200 | 33.7298 | -0.08 | -0.25 | 33.8144 | 33.8144 | 33.69 | 537 |
| 1735255800 | 33.8144 | 0.01 | 0.03 | 33.8058 | 33.84 | 33.792 | 1917 |
| 1735077840 | 33.8058 | 0.1 | 0.28 | 33.7099 | 33.81 | 33.7099 | 1900 |
| 1734996600 | 33.7099 | 0.13 | 0.38 | 33.5825 | 33.7099 | 33.5825 | 655 |
| 1734737400 | 33.5825 | 0.15 | 0.44 | 33.4346 | 33.63 | 33.4346 | 853 |
| 1734651000 | 33.4346 | 0.03 | 0.10 | 33.4 | 33.509999 | 33.39 | 4320 |
| 1734564600 | 33.4 | -0.38 | -1.11 | 33.7752 | 33.83 | 33.4 | 22449 |
| 1734478200 | 33.7752 | -0.03 | -0.09 | 33.71 | 33.7918 | 33.71 | 1171 |
| 1734391800 | 33.8049 | 0.04 | 0.13 | 33.76 | 33.815 | 33.76 | 4643 |
| 1734132600 | 33.76 | -0.02 | -0.04 | 33.72 | 33.81 | 33.72 | 3821 |
| 1734046200 | 33.7751 | -0.02 | -0.07 | 33.8 | 33.8 | 33.72 | 6232 |
| 1733959800 | 33.8 | 0.06 | 0.18 | 33.7397 | 33.8144 | 33.7397 | 2525 |
| 1733873400 | 33.7397 | -0.01 | -0.02 | 33.82 | 33.82 | 33.7397 | 228 |
| 1733787000 | 33.7468 | -0.04 | -0.13 | 33.79 | 33.79 | 33.72 | 2868 |
| 1733527800 | 33.79 | 0.03 | 0.08 | 33.7626 | 33.79 | 33.75 | 3699 |
| 1733441400 | 33.7626 | -0 | -0.01 | 33.75 | 33.81 | 33.75 | 1623 |
| 1733355000 | 33.7673 | 0.02 | 0.05 | 33.7489 | 33.7673 | 33.7201 | 4076 |
| 1733268600 | 33.7489 | 0.01 | 0.03 | 33.7401 | 33.75 | 33.7386 | 687 |
| 1733182200 | 33.7401 | 0.03 | 0.09 | 33.7111 | 33.7401 | 33.69 | 13761 |
| 1732917840 | 33.7111 | 0.05 | 0.15 | 33.64 | 33.75 | 33.64 | 479 |
| 1732750200 | 33.6601 | 0.02 | 0.06 | 33.64 | 33.68 | 33.62 | 6153 |
| 1732663800 | 33.64 | 0.04 | 0.13 | 33.5955 | 33.6899 | 33.5955 | 785 |
| 1732577400 | 33.5955 | 0.03 | 0.09 | 33.565 | 33.5955 | 33.565 | 248 |
| 1732318200 | 33.565 | 0.06 | 0.16 | 33.509999 | 33.565 | 33.509999 | 576 |
| 1732231800 | 33.509999 | 0.09 | 0.27 | 33.47 | 33.509999 | 33.4 | 4668 |
| 1732145400 | 33.42 | -0.03 | -0.09 | 33.439999 | 33.439999 | 33.351 | 13594 |
| 1732059000 | 33.45 | 0.02 | 0.06 | 33.4313 | 33.45 | 33.331 | 2834 |
| 1731972600 | 33.4313 | 0.05 | 0.15 | 33.3814 | 33.455 | 33.3814 | 1020 |
| 1731713400 | 33.3814 | -0.13 | -0.40 | 33.5148 | 33.5148 | 33.32 | 2939 |
| 1731627000 | 33.5148 | -0.03 | -0.10 | 33.5474 | 33.5474 | 33.47 | 2646 |
| 1731540600 | 33.5474 | 0.02 | 0.05 | 33.5298 | 33.57 | 33.5298 | 4473 |
| 1731454200 | 33.5298 | -0.03 | -0.07 | 33.5548 | 33.5548 | 33.52 | 5242 |
| 1731367800 | 33.5548 | 0.02 | 0.05 | 33.539299 | 33.5548 | 33.539299 | 295 |
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
