Premium
Innovator US Equity Ultra Buffer ETF May (UMAY)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.845 | -2.49299306682 | 33.895 | 33.895 | 32.9601 | 5177 | 33.37092624 | SP |
| 4 | -1.1243 | -3.28989913473 | 34.1743 | 34.36 | 32.9601 | 4893 | 33.86666365 | SP |
| 12 | -0.35 | -1.04790419162 | 33.4 | 34.36 | 32.9601 | 4292 | 33.83752993 | SP |
| 26 | 0.52 | 1.59852443898 | 32.53 | 34.36 | 32.53 | 8077 | 33.08626525 | SP |
| 52 | 2.8951 | 9.60076140196 | 30.1549 | 34.36 | 30.09 | 12080 | 31.72198654 | SP |
| 156 | 5.2583 | 18.920397097 | 27.7917 | 34.36 | 25.33 | 20248 | 27.9071854 | SP |
| 260 | 7.58 | 29.760502552 | 25.47 | 34.36 | 25.2731 | 15382 | 27.85873611 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 33.257199 | 0.12 | 0.35 | 33.1415 | 33.257199 | 33.04 | 985 |
| 1741732200 | 33.1415 | -0.11 | -0.33 | 33.2498 | 33.3399 | 32.960099 | 4997 |
| 1741645800 | 33.2498 | -0.51 | -1.52 | 33.54 | 33.54 | 33.17 | 11087 |
| 1741390200 | 33.7639 | 0.16 | 0.48 | 33.6041 | 33.7639 | 33.43 | 3218 |
| 1741303800 | 33.6041 | -0.29 | -0.86 | 33.895 | 33.895 | 33.53 | 5396 |
| 1741217400 | 33.895 | 0.17 | 0.49 | 33.73 | 33.928 | 33.68 | 3175 |
| 1741131000 | 33.73 | -0.13 | -0.38 | 33.86 | 33.9 | 33.59 | 10477 |
| 1741044600 | 33.86 | -0.23 | -0.67 | 34.09 | 34.1 | 33.82 | 6627 |
| 1740785400 | 34.09 | 0.15 | 0.43 | 33.9446 | 34.09 | 33.87 | 2266 |
| 1740699000 | 33.9446 | -0.14 | -0.41 | 34.0852 | 34.12 | 33.94 | 741 |
| 1740612600 | 34.0852 | -0.01 | -0.03 | 34.09 | 34.19 | 34.07 | 15198 |
| 1740526200 | 34.0948 | -0.06 | -0.16 | 34.1502 | 34.1502 | 34.02 | 2579 |
| 1740439800 | 34.1502 | -0.04 | -0.12 | 34.1907 | 34.1907 | 34.13 | 1232 |
| 1740180600 | 34.1907 | -0.09 | -0.27 | 34.29 | 34.29 | 34.18 | 1103 |
| 1740094200 | 34.2849 | -0.02 | -0.07 | 34.3091 | 34.3091 | 34.26 | 541 |
| 1740007800 | 34.3091 | 0.03 | 0.10 | 34.2746 | 34.3091 | 34.26 | 2665 |
| 1739921400 | 34.2746 | 0.04 | 0.13 | 34.36 | 34.36 | 34.2301 | 7644 |
| 1739575800 | 34.23 | 0.01 | 0.04 | 34.33 | 34.33 | 34.23 | 2875 |
| 1739489400 | 34.215 | 0.04 | 0.12 | 34.1743 | 34.215 | 34.1701 | 9958 |
| 1739403000 | 34.1743 | 0.01 | 0.03 | 34.1647 | 34.1743 | 34.11 | 2182 |
| 1739316600 | 34.1647 | -0.01 | -0.03 | 34.1753 | 34.1753 | 34.1301 | 2075 |
| 1739230200 | 34.1753 | 0.06 | 0.18 | 34.1152 | 34.2 | 34.1152 | 1872 |
| 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 |
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
