Premium
Innovator US Equity Ultra Buffer ETF September (USEP)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1097 | 0.305911879532 | 35.86 | 35.96 | 35.711 | 6995 | 35.82970964 | SP |
| 4 | 0.5512 | 1.556248853 | 35.4185 | 35.96 | 35.41 | 8076 | 35.74549438 | SP |
| 12 | 0.6997 | 1.98383895662 | 35.27 | 35.96 | 34.89 | 25550 | 35.34082364 | SP |
| 26 | 1.9356 | 5.68723721209 | 34.0341 | 35.96 | 33.54 | 45841 | 34.51934272 | SP |
| 52 | 3.9586 | 12.3663354274 | 32.0111 | 35.96 | 32.0111 | 29390 | 34.17947206 | SP |
| 156 | 7.9797 | 28.5091103966 | 27.99 | 35.96 | 25.09 | 33016 | 29.35641387 | SP |
| 260 | 10.3832 | 40.5807750181 | 25.5865 | 35.96 | 22.1 | 28418 | 28.57240842 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 35.9697 | 0.02 | 0.06 | 35.95 | 36.0027 | 35.95 | 1159008 |
| 1739489400 | 35.9489 | 0.15 | 0.43 | 35.88 | 35.9489 | 35.84 | 5216 |
| 1739403000 | 35.7941 | -0.03 | -0.09 | 35.8266 | 35.8266 | 35.79 | 4225 |
| 1739316600 | 35.8266 | 0 | 0.01 | 35.8225 | 35.89 | 35.7677 | 11193 |
| 1739230200 | 35.8225 | 0.08 | 0.23 | 35.7401 | 35.8599 | 35.7401 | 10297 |
| 1738971000 | 35.7401 | -0.13 | -0.36 | 35.86 | 35.86 | 35.711 | 4042 |
| 1738884600 | 35.8681 | 0.11 | 0.30 | 35.82 | 35.8706 | 35.7678 | 7644 |
| 1738798200 | 35.76 | 0.03 | 0.07 | 35.65 | 35.8299 | 35.65 | 6253 |
| 1738711800 | 35.7349 | 0.15 | 0.44 | 35.59 | 35.7594 | 35.59 | 14540 |
| 1738625400 | 35.58 | -0.11 | -0.31 | 35.69 | 35.69 | 35.41 | 17957 |
| 1738366200 | 35.69 | -0.1 | -0.29 | 35.7939 | 35.93 | 35.69 | 9256 |
| 1738279800 | 35.7939 | 0.07 | 0.20 | 35.723 | 35.85 | 35.723 | 9299 |
| 1738193400 | 35.723 | -0.06 | -0.16 | 35.7797 | 35.7797 | 35.68 | 6408 |
| 1738107000 | 35.7797 | 0.16 | 0.45 | 35.65 | 35.81 | 35.57 | 10215 |
| 1738020600 | 35.6202 | -0.23 | -0.65 | 35.8542 | 35.8542 | 35.54 | 7466 |
| 1737761400 | 35.8542 | 0.04 | 0.11 | 35.86 | 35.9199 | 35.85 | 4439 |
| 1737675000 | 35.815 | 0 | 0.00 | 35.815 | 35.815 | 35.815 | 0 |
| 1737588600 | 35.815 | 0.13 | 0.35 | 35.78 | 35.8446 | 35.77 | 5331 |
| 1737502200 | 35.69 | 0.1 | 0.28 | 35.56 | 35.7205 | 35.56 | 8947 |
| 1737156600 | 35.59 | 0.17 | 0.48 | 35.4185 | 35.6399 | 35.4185 | 2638 |
| 1737070200 | 35.4185 | -0.03 | -0.10 | 35.453 | 35.48 | 35.39 | 10603 |
| 1736983800 | 35.453 | 0.36 | 1.02 | 35.34 | 35.48 | 35.34 | 18160 |
| 1736897400 | 35.0941 | 0.01 | 0.03 | 35.0848 | 35.1634 | 34.9701 | 15691 |
| 1736811000 | 35.0848 | 0.03 | 0.08 | 34.89 | 35.0848 | 34.89 | 3255 |
| 1736551800 | 35.0571 | -0.25 | -0.72 | 35.22 | 35.22 | 35.03 | 358153 |
| 1736379000 | 35.3111 | 0.04 | 0.13 | 35.2666 | 35.34 | 35.2 | 345240 |
| 1736292600 | 35.2666 | -0.19 | -0.53 | 35.4548 | 35.49 | 35.2101 | 6222 |
| 1736206200 | 35.4548 | 0.09 | 0.24 | 35.3698 | 35.58 | 35.3698 | 9034 |
| 1735947000 | 35.3698 | 0.2 | 0.57 | 35.1682 | 35.3994 | 35.1682 | 2657 |
| 1735860600 | 35.1682 | -0.03 | -0.08 | 35.1959 | 35.31 | 35.0208 | 13536 |
| 1735687800 | 35.1959 | -0.08 | -0.23 | 35.2753 | 35.2991 | 35.14 | 22956 |
| 1735601400 | 35.2753 | -0.12 | -0.35 | 35.34 | 35.34 | 35.24 | 13197 |
| 1735342200 | 35.3975 | -0.19 | -0.53 | 35.56 | 35.56 | 35.35 | 2370 |
| 1735255800 | 35.5845 | 0.04 | 0.12 | 35.47 | 35.59 | 35.47 | 2361 |
| 1735077840 | 35.543 | 0.17 | 0.49 | 35.37 | 35.57 | 35.37 | 2656 |
| 1734996600 | 35.37 | 0.1 | 0.28 | 35.36 | 35.37 | 35.24 | 4110 |
| 1734737400 | 35.27 | 0.19 | 0.54 | 34.97 | 35.35 | 34.97 | 4373 |
| 1734651000 | 35.0811 | 0.01 | 0.03 | 35.3 | 35.3 | 35.0811 | 4688 |
| 1734564600 | 35.07 | -0.48 | -1.35 | 35.52 | 35.5777 | 35.07 | 11973 |
| 1734478200 | 35.551 | -0.04 | -0.12 | 35.5949 | 35.5949 | 35.52 | 9356 |
| 1734391800 | 35.5949 | 0.05 | 0.15 | 35.68 | 35.68 | 35.5778 | 4661 |
| 1734132600 | 35.5405 | 0 | 0.01 | 35.67 | 35.67 | 35.53 | 3542 |
| 1734046200 | 35.5365 | -0.07 | -0.19 | 35.56 | 35.5996 | 35.5 | 10952 |
| 1733959800 | 35.6038 | 0.12 | 0.33 | 35.56 | 35.65 | 35.56 | 10081 |
| 1733873400 | 35.4853 | -0.05 | -0.14 | 35.5353 | 35.5353 | 35.4853 | 5344 |
| 1733787000 | 35.5353 | -0.07 | -0.19 | 35.69 | 35.69 | 35.51 | 3851 |
| 1733527800 | 35.6023 | 0.03 | 0.09 | 35.66 | 35.66 | 35.5607 | 4621 |
| 1733441400 | 35.5701 | 0.01 | 0.03 | 35.64 | 35.64 | 35.56 | 6535 |
| 1733355000 | 35.56 | 0.04 | 0.11 | 35.6 | 35.6 | 35.5314 | 11492 |
| 1733268600 | 35.52 | 0.01 | 0.02 | 35.5122 | 35.57 | 35.4888 | 262477 |
| 1733182200 | 35.5122 | 0.05 | 0.15 | 35.55 | 35.55 | 35.4757 | 3480 |
| 1732917840 | 35.46 | 0.1 | 0.28 | 35.54 | 35.54 | 35.4108 | 2231 |
| 1732750200 | 35.36 | -0.04 | -0.11 | 35.48 | 35.48 | 35.34 | 4858 |
| 1732663800 | 35.4 | 0.06 | 0.17 | 35.3393 | 35.43 | 35.3393 | 23224 |
| 1732577400 | 35.3393 | 0.08 | 0.22 | 35.43 | 35.43 | 35.286 | 9440 |
| 1732318200 | 35.26 | 0.07 | 0.20 | 35.27 | 35.31 | 35.2201 | 6927 |
| 1732231800 | 35.19 | 0.08 | 0.23 | 35.26 | 35.26 | 35.08 | 1712 |
| 1732145400 | 35.11 | -0.01 | -0.03 | 35.19 | 35.19 | 35.01 | 10660 |
| 1732059000 | 35.12 | 0.05 | 0.15 | 35.0657 | 35.13 | 35 | 7558 |
| 1731972600 | 35.0657 | 0.07 | 0.19 | 35.09 | 35.1026 | 35.025 | 1920 |
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
