Premium
Innovator US Equity Ultra Buffer ETF September (USEP)
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 | 0.2205 | 0.533194694652 | 41.3545 | 41.54 | 41.35 | 4563 | 41.45749084 | SP |
| 4 | 0.565 | 1.37771275299 | 41.01 | 41.54 | 41.01 | 6882 | 41.25800049 | SP |
| 12 | 1.44 | 3.58789086832 | 40.135 | 41.54 | 40.135 | 7069 | 40.94691735 | SP |
| 26 | 2.105 | 5.33316442868 | 39.47 | 41.54 | 38.065 | 22344 | 39.63579499 | SP |
| 52 | 4.565 | 12.3345041881 | 37.01 | 41.54 | 36.94 | 27243 | 38.92908021 | SP |
| 156 | 12.505 | 43.0168558652 | 29.07 | 41.54 | 28.61 | 26242 | 35.32531101 | SP |
| 260 | 13.4248 | 47.6898920789 | 28.1502 | 41.54 | 25.09 | 29265 | 31.46077395 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 41.575 | 0.08 | 0.20 | 41.4911 | 41.575 | 41.4911 | 1193 |
| 1783636200 | 41.4911 | 0.06 | 0.15 | 41.43 | 41.4911 | 41.4258 | 4473 |
| 1783549800 | 41.43 | -0.01 | -0.02 | 41.44 | 41.44 | 41.35 | 5256 |
| 1783463400 | 41.44 | -0.03 | -0.06 | 41.465 | 41.465 | 41.4 | 2794 |
| 1783377000 | 41.465 | 0.11 | 0.27 | 41.3545 | 41.49 | 41.3545 | 5730 |
| 1783031400 | 41.3545 | -0.02 | -0.05 | 41.377 | 41.39 | 41.3 | 10979 |
| 1782945000 | 41.377 | 0.05 | 0.11 | 41.24 | 41.46 | 41.24 | 21405 |
| 1782858600 | 41.33 | 0.05 | 0.13 | 41.21 | 41.43 | 41.21 | 8079 |
| 1782772200 | 41.2753 | 0.23 | 0.55 | 41.05 | 41.3103 | 41.05 | 2700 |
| 1782513000 | 41.05 | -0.06 | -0.15 | 41.11 | 41.17 | 41.05 | 1496 |
| 1782426600 | 41.11 | 0.02 | 0.06 | 41.14 | 41.16 | 41.07 | 23725 |
| 1782340200 | 41.085 | -0.03 | -0.07 | 41.1148 | 41.2317 | 41.06 | 9875 |
| 1782253800 | 41.1148 | -0.14 | -0.34 | 41.02 | 41.16 | 41.02 | 2834 |
| 1782167400 | 41.255 | -0.01 | -0.02 | 41.265 | 41.29 | 41.22 | 4711 |
| 1781821800 | 41.265 | 0.17 | 0.43 | 41.09 | 41.3 | 41.09 | 1799 |
| 1781735400 | 41.09 | -0.2 | -0.48 | 41.26 | 41.29 | 41.09 | 10394 |
| 1781649000 | 41.2883 | -0.01 | -0.03 | 41.3 | 41.3 | 41.2606 | 1695 |
| 1781562600 | 41.3 | 0.2 | 0.49 | 41.24 | 41.33 | 41.24 | 3494 |
| 1781303400 | 41.0975 | 0.09 | 0.21 | 41.01 | 41.105 | 41.01 | 2430 |
| 1781217000 | 41.01 | 0.19 | 0.46 | 40.8238 | 41.01 | 40.8 | 3476 |
| 1781130600 | 40.8238 | -0.14 | -0.33 | 40.9599 | 40.99 | 40.8238 | 6423 |
| 1781044200 | 40.9599 | -0.08 | -0.20 | 41.04 | 41.04 | 40.77 | 5866 |
| 1780957800 | 41.04 | 0.06 | 0.15 | 41.06 | 41.09 | 41.04 | 791 |
| 1780698600 | 40.9789 | -0.26 | -0.62 | 41.235 | 41.235 | 40.9601 | 1156 |
| 1780612200 | 41.235 | 0.05 | 0.11 | 41.1892 | 41.283 | 41.18 | 33565 |
| 1780525800 | 41.1892 | -0.04 | -0.08 | 41.14 | 41.24 | 41.14 | 8456 |
| 1780439400 | 41.2242 | 0.01 | 0.03 | 41.212 | 41.2466 | 41.18 | 2946 |
| 1780353000 | 41.212 | 0.01 | 0.03 | 41.2 | 41.2485 | 41.17 | 8442 |
| 1780093800 | 41.2 | 0.05 | 0.11 | 41.155 | 41.2 | 41.155 | 16092 |
| 1780007400 | 41.155 | 0.09 | 0.21 | 41.07 | 41.1945 | 41.07 | 6119 |
| 1779921000 | 41.07 | -0.01 | -0.02 | 40.99 | 41.1321 | 40.99 | 6773 |
| 1779834600 | 41.08 | 0.07 | 0.18 | 40.98 | 41.11 | 40.98 | 4000 |
| 1779489000 | 41.0061 | 0.02 | 0.04 | 40.9899 | 41.02 | 40.9899 | 1307 |
| 1779402600 | 40.9899 | 0.06 | 0.16 | 40.97 | 40.9899 | 40.88 | 7899 |
| 1779316200 | 40.925 | 0.1 | 0.26 | 40.82 | 40.9283 | 40.82 | 1509 |
| 1779229800 | 40.82 | -0.06 | -0.15 | 40.8816 | 40.8816 | 40.79 | 2368 |
| 1779143400 | 40.8816 | 0.01 | 0.03 | 40.8698 | 40.8816 | 40.825 | 8606 |
| 1778884200 | 40.8698 | -0.08 | -0.19 | 40.9 | 40.9099 | 40.82 | 4179 |
| 1778797800 | 40.9466 | 0.07 | 0.17 | 40.92 | 40.96 | 40.895 | 5957 |
| 1778711400 | 40.8776 | 0.04 | 0.10 | 40.91 | 40.91 | 40.81 | 4173 |
| 1778625000 | 40.8348 | 0.03 | 0.07 | 40.85 | 40.86 | 40.72 | 11315 |
| 1778538600 | 40.805 | 0.01 | 0.03 | 40.7915 | 40.8898 | 40.7915 | 14384 |
| 1778279400 | 40.7915 | 0.06 | 0.14 | 40.7355 | 40.84 | 40.7355 | 6889 |
| 1778193000 | 40.7355 | -0.02 | -0.06 | 40.76 | 40.82 | 40.71 | 6549 |
| 1778106600 | 40.76 | 0.13 | 0.33 | 40.6257 | 40.7692 | 40.6257 | 4059 |
| 1778020200 | 40.6257 | 0.11 | 0.26 | 40.52 | 40.68 | 40.52 | 9348 |
| 1777933800 | 40.52 | -0.07 | -0.16 | 40.585 | 40.65 | 40.48 | 2527 |
| 1777674600 | 40.585 | 0.08 | 0.19 | 40.51 | 40.64 | 40.51 | 6934 |
| 1777588200 | 40.51 | 0.16 | 0.40 | 40.3501 | 40.51 | 40.3501 | 5897 |
| 1777501800 | 40.3501 | -0.03 | -0.08 | 40.3805 | 40.4 | 40.3001 | 6357 |
| 1777415400 | 40.3805 | -0.04 | -0.10 | 40.42 | 40.42 | 40.3101 | 16891 |
| 1777329000 | 40.42 | 0.02 | 0.06 | 40.395 | 40.42 | 40.36 | 10398 |
| 1777069800 | 40.395 | 0.12 | 0.30 | 40.2741 | 40.395 | 40.2741 | 6562 |
| 1776983400 | 40.2741 | -0.06 | -0.15 | 40.335 | 40.3661 | 40.2 | 13095 |
| 1776897000 | 40.335 | 0.13 | 0.34 | 40.2 | 40.335 | 40.2 | 7052 |
| 1776810600 | 40.2 | -0.08 | -0.19 | 40.2756 | 40.325 | 40.2 | 3646 |
| 1776724200 | 40.2756 | -0.06 | -0.15 | 40.2 | 40.304 | 40.2 | 3976 |
| 1776465000 | 40.3349 | 0.2 | 0.50 | 40.135 | 40.34 | 40.135 | 3055 |
| 1776378600 | 40.135 | 0.03 | 0.07 | 40.105 | 40.135 | 40.06 | 5892 |
| 1776292200 | 40.105 | 0.11 | 0.29 | 39.99 | 40.105 | 39.98 | 7308 |
| 1776205800 | 39.99 | 0.18 | 0.45 | 39.81 | 39.99 | 39.81 | 13980 |
| 1776119400 | 39.81 | 0.21 | 0.53 | 39.6016 | 39.81 | 39.58 | 1418 |
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.
