Premium
USCF Gold Strategy Plus Income Fund (USG)
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 | 0.7625 | 2.33680661968 | 32.63 | 35.15 | 32.4 | 6252 | 33.78037612 | SP |
| 4 | -2.3475 | -6.56827084499 | 35.74 | 36.2001 | 32.4 | 3938 | 34.19862299 | SP |
| 12 | -1.7475 | -4.97296528173 | 35.14 | 39.3893 | 32.4 | 4864 | 36.22639813 | SP |
| 26 | -10.9775 | -24.7408158666 | 44.37 | 44.37 | 32.4 | 6762 | 37.51702528 | SP |
| 52 | -2.7675 | -7.65348451327 | 36.16 | 44.37 | 32.4 | 6525 | 37.99507343 | SP |
| 156 | 9.1625 | 37.8146925299 | 24.23 | 44.37 | 24.23 | 5516 | 34.53944983 | SP |
| 260 | 9.1625 | 37.8146925299 | 24.23 | 44.37 | 24.23 | 5516 | 34.53944983 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 33.3925 | -0.43 | -1.26 | 33.73 | 33.73 | 33.259999 | 3140 |
| 1781735400 | 33.8176 | -0.77 | -2.23 | 34.59 | 34.77 | 33.8176 | 14847 |
| 1781649000 | 34.5905 | 0.19 | 0.55 | 34.57 | 34.66 | 34.56 | 1910 |
| 1781562600 | 34.4 | 0.81 | 2.42 | 35.15 | 35.15 | 34.4 | 817 |
| 1781303400 | 33.5877 | -0.01 | -0.03 | 34.99 | 34.99 | 33.18 | 10027 |
| 1781217000 | 33.5962 | 1 | 3.06 | 32.63 | 33.5962 | 32.4 | 3661 |
| 1781130600 | 32.5979 | -1.56 | -4.58 | 33.68 | 33.68 | 32.5979 | 13620 |
| 1781044200 | 34.1614 | -0.38 | -1.10 | 34.72 | 34.72 | 34 | 993 |
| 1780957800 | 34.5402 | 0.03 | 0.10 | 33.2 | 34.74 | 33.2 | 5422 |
| 1780698600 | 34.5052 | -1.2 | -3.37 | 35.29 | 35.29 | 34.5052 | 2477 |
| 1780612200 | 35.7096 | 0.31 | 0.88 | 35.86 | 35.98 | 35.7096 | 641 |
| 1780525800 | 35.3996 | -0.27 | -0.74 | 35.45 | 35.45 | 35.39 | 439 |
| 1780439400 | 35.665 | 0.01 | 0.04 | 35.88 | 35.88 | 35.5 | 8716 |
| 1780353000 | 35.6514 | -0.42 | -1.17 | 35.72 | 35.72 | 35.6514 | 120 |
| 1780093800 | 36.0721 | 0.27 | 0.77 | 36 | 36.195 | 35.96 | 765 |
| 1780007400 | 35.798 | 0.37 | 1.05 | 35.28 | 35.798 | 35.28 | 1173 |
| 1779921000 | 35.4253 | -0.43 | -1.20 | 35.07 | 35.44 | 35.07 | 2855 |
| 1779834600 | 35.8552 | -0.01 | -0.03 | 35.94 | 35.94 | 35.79 | 2156 |
| 1779489000 | 35.8646 | -0.27 | -0.75 | 36 | 36 | 35.85 | 2392 |
| 1779402600 | 36.135 | 0.02 | 0.04 | 35.74 | 36.2001 | 35.74 | 1799 |
| 1779316200 | 36.12 | 0.4 | 1.13 | 35.87 | 36.12 | 35.87 | 14189 |
| 1779229800 | 35.7163 | -0.55 | -1.53 | 36.1 | 36.1 | 35.7163 | 2832 |
| 1779143400 | 36.2703 | 0.05 | 0.14 | 36.34 | 36.34 | 36.14 | 1253 |
| 1778884200 | 36.2207 | -0.85 | -2.30 | 36.39 | 36.39 | 36.11 | 6081 |
| 1778797800 | 37.0739 | -0.23 | -0.63 | 37.44 | 37.44 | 36.9901 | 387 |
| 1778711400 | 37.3076 | -0.2 | -0.53 | 37.33 | 37.38 | 37.1 | 9569 |
| 1778625000 | 37.5047 | -0.16 | -0.43 | 37.43 | 37.5047 | 37.16 | 2437 |
| 1778538600 | 37.6657 | 0.2 | 0.52 | 37.52 | 37.6657 | 37.52 | 306 |
| 1778279400 | 37.47 | 0.12 | 0.33 | 37.46 | 37.58 | 37.42 | 3335 |
| 1778193000 | 37.3456 | 0.07 | 0.19 | 37.6 | 37.735 | 37.33 | 1078 |
| 1778106600 | 37.274 | 1.03 | 2.85 | 37.1 | 37.274 | 37.1 | 305 |
| 1778020200 | 36.2418 | 0.35 | 0.98 | 36.33 | 36.54 | 36.2418 | 1512 |
| 1777933800 | 35.89 | -0.78 | -2.12 | 36.4 | 36.4 | 35.86 | 6739 |
| 1777674600 | 36.6676 | -0.04 | -0.10 | 36.58 | 36.93 | 36.5 | 2123 |
| 1777588200 | 36.7056 | 0.49 | 1.36 | 36.74 | 36.82 | 36.63 | 2533 |
| 1777501800 | 36.2132 | -0.37 | -1.00 | 36.21 | 36.2981 | 36 | 2138 |
| 1777415400 | 36.5801 | -0.63 | -1.69 | 36.58 | 36.5801 | 36.3 | 3057 |
| 1777329000 | 37.2092 | -0.29 | -0.77 | 37.62 | 37.62 | 37.03 | 10959 |
| 1777069800 | 37.4961 | 0.22 | 0.58 | 37.3 | 37.63 | 37.3 | 4813 |
| 1776983400 | 37.28 | -0.43 | -1.14 | 37.62 | 37.6449 | 37.21 | 7719 |
| 1776897000 | 37.7104 | 0.56 | 1.51 | 37.77 | 37.77 | 37.67 | 897 |
| 1776810600 | 37.15 | -1.13 | -2.94 | 37.96 | 38.04 | 37.15 | 11316 |
| 1776724200 | 38.2759 | -0.29 | -0.76 | 38.65 | 39.3893 | 38.1001 | 13922 |
| 1776465000 | 38.5688 | 0.56 | 1.47 | 38.69 | 38.71 | 38.52 | 1394 |
| 1776378600 | 38.01 | -0.1 | -0.27 | 38.19 | 38.19 | 38 | 11673 |
| 1776292200 | 38.1112 | -0.29 | -0.75 | 38.39 | 38.39 | 38.06 | 6886 |
| 1776205800 | 38.4 | 0.72 | 1.91 | 37.92 | 38.445 | 37.92 | 5884 |
| 1776119400 | 37.6819 | -0.09 | -0.25 | 37.6 | 37.6819 | 37.43 | 1679 |
| 1775860200 | 37.7754 | -0.03 | -0.08 | 38.01 | 38.01 | 37.76 | 545 |
| 1775773800 | 37.8055 | 0.36 | 0.97 | 37.8 | 37.85 | 37.69 | 1173 |
| 1775687400 | 37.4431 | 0.2 | 0.53 | 37.97 | 37.97 | 37.4431 | 1681 |
| 1775601000 | 37.2444 | 0.28 | 0.77 | 36.85 | 37.2444 | 36.85 | 653 |
| 1775514600 | 36.96 | 0.08 | 0.22 | 37.06 | 37.08 | 36.8 | 3974 |
| 1775169000 | 36.88 | -0.6 | -1.60 | 36.57 | 37.0326 | 36.44 | 36491 |
| 1775082600 | 37.4781 | 0.54 | 1.45 | 37.27 | 37.4781 | 37.27 | 782 |
| 1774996200 | 36.9426 | 1.32 | 3.71 | 36.07 | 36.9426 | 36.07 | 1761 |
| 1774909800 | 35.62 | 0.05 | 0.14 | 35.56 | 35.98 | 35.55 | 17338 |
| 1774650600 | 35.57 | 1.02 | 2.95 | 34.92 | 35.59 | 34.92 | 2059 |
| 1774564200 | 34.55 | -1.13 | -3.17 | 35.14 | 35.21 | 34.55 | 3797 |
| 1774477800 | 35.68 | 0.93 | 2.68 | 35.66 | 35.9 | 35.66 | 4818 |
| 1774391400 | 34.75 | 0.03 | 0.09 | 34.53 | 35.025 | 34.49 | 4675 |
| 1774305000 | 34.72 | -1.01 | -2.82 | 33.81 | 35.49 | 32.689999 | 56922 |
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.
