Premium
Virtus Newfleet Short Duration High Yield Bond ETF (VSHY)
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 | -0.055 | -0.248643761302 | 22.12 | 22.18 | 22.06 | 396 | 22.08671202 | SP |
| 4 | 0.125 | 0.569735642662 | 21.94 | 22.2254 | 21.88 | 504 | 22.02125814 | SP |
| 12 | -0.005 | -0.0226551880381 | 22.07 | 22.2254 | 21.73 | 3574 | 21.88217345 | SP |
| 26 | 0.665 | 3.10747663551 | 21.4 | 22.2254 | 21.32 | 2068 | 21.84059962 | SP |
| 52 | 0.835 | 3.93311351861 | 21.23 | 22.2254 | 21.1 | 1286 | 21.77536049 | SP |
| 156 | 1.06 | 5.04641751964 | 21.005 | 22.2254 | 21 | 1253 | 21.76979198 | SP |
| 260 | 1.06 | 5.04641751964 | 21.005 | 22.2254 | 21 | 1253 | 21.76979198 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 22.065 | 0 | 0.01 | 22.06 | 22.065 | 22.06 | 48 |
| 1733873400 | 22.0621 | -0.02 | -0.10 | 22.06 | 22.0621 | 22.06 | 496 |
| 1733787000 | 22.085 | -0.06 | -0.26 | 22.18 | 22.18 | 22.085 | 48 |
| 1733527800 | 22.1432 | 0.05 | 0.22 | 22.1432 | 22.1432 | 22.1432 | 4 |
| 1733441400 | 22.0948 | -0 | -0.01 | 22.06 | 22.0948 | 22.06 | 1286 |
| 1733355000 | 22.0981 | 0.05 | 0.22 | 22.12 | 22.12 | 22.0981 | 146 |
| 1733268600 | 22.0487 | 0.02 | 0.09 | 22.05 | 22.08 | 22.0487 | 3305 |
| 1733182200 | 22.0292 | 0.01 | 0.04 | 22.11 | 22.11 | 22.0292 | 86 |
| 1732917840 | 22.02 | 0.04 | 0.18 | 22 | 22.02 | 22 | 951 |
| 1732750200 | 21.98 | -0.25 | -1.10 | 21.99 | 21.99 | 21.98 | 110 |
| 1732663800 | 22.2254 | 0.25 | 1.12 | 22.1 | 22.2254 | 22.1 | 75 |
| 1732577400 | 21.98 | 0.08 | 0.36 | 21.93 | 21.98 | 21.93 | 118 |
| 1732318200 | 21.9011 | 0 | 0.01 | 21.94 | 21.94 | 21.9011 | 11 |
| 1732231800 | 21.9 | 0.02 | 0.09 | 21.9 | 21.9 | 21.9 | 7 |
| 1732145400 | 21.88 | -0.15 | -0.68 | 21.88 | 21.88 | 21.88 | 111 |
| 1732059000 | 22.03 | 0.07 | 0.32 | 21.92 | 22.03 | 21.92 | 900 |
| 1731972600 | 21.96 | 0.01 | 0.06 | 21.92 | 21.96 | 21.92 | 100 |
| 1731713400 | 21.9472 | 0.02 | 0.10 | 21.89 | 21.9472 | 21.87 | 14012 |
| 1731627000 | 21.9257 | -0.03 | -0.13 | 21.9257 | 21.9257 | 21.9257 | 0 |
| 1731540600 | 21.955 | 0.06 | 0.27 | 21.94 | 21.955 | 21.94 | 24 |
| 1731454200 | 21.8959 | -0.09 | -0.42 | 22.02 | 22.02 | 21.8959 | 2019 |
| 1731367800 | 21.9876 | -0.03 | -0.12 | 21.9876 | 21.9876 | 21.9876 | 19 |
| 1731108600 | 22.015 | 0.04 | 0.16 | 22.05 | 22.05 | 22.015 | 21 |
| 1731022200 | 21.98 | 0.08 | 0.34 | 22.07 | 22.07 | 21.98 | 13 |
| 1730935800 | 21.9045 | 0.04 | 0.18 | 21.89 | 21.98 | 21.89 | 608 |
| 1730849400 | 21.866 | 0.06 | 0.28 | 21.85 | 21.866 | 21.85 | 52 |
| 1730763000 | 21.806 | 0.04 | 0.18 | 21.76 | 21.806 | 21.76 | 43 |
| 1730500200 | 21.7668 | -0.02 | -0.08 | 21.8201 | 21.8201 | 21.7668 | 233 |
| 1730413800 | 21.7842 | -0.02 | -0.11 | 21.84 | 21.84 | 21.7842 | 196 |
| 1730327400 | 21.8091 | -0.04 | -0.20 | 21.87 | 21.87 | 21.8091 | 3 |
| 1730241000 | 21.8538 | 0 | 0.00 | 21.73 | 21.8538 | 21.73 | 122 |
| 1730154600 | 21.8534 | 0.03 | 0.15 | 21.87 | 21.87 | 21.84 | 559 |
| 1729895400 | 21.82 | -0.01 | -0.06 | 21.87 | 21.88 | 21.82 | 449 |
| 1729809000 | 21.8323 | 0.08 | 0.36 | 21.85 | 21.85 | 21.8323 | 51 |
| 1729722600 | 21.755 | -0.07 | -0.33 | 21.77 | 21.77 | 21.755 | 124 |
| 1729636200 | 21.826 | -0.02 | -0.11 | 21.82 | 21.826 | 21.82 | 102 |
| 1729549800 | 21.85 | -0.13 | -0.60 | 21.89 | 21.89 | 21.85 | 222 |
| 1729290600 | 21.9817 | 0.02 | 0.10 | 22.02 | 22.02 | 21.97 | 961 |
| 1729204200 | 21.96 | -0.03 | -0.15 | 22.02 | 22.02 | 21.96 | 1610 |
| 1729117800 | 21.993 | 0.09 | 0.42 | 22 | 22 | 21.993 | 1909 |
| 1729031400 | 21.9 | -0.04 | -0.18 | 21.88 | 21.9161 | 21.88 | 1819 |
| 1728945000 | 21.94 | 0.01 | 0.05 | 21.91 | 21.95 | 21.91 | 3308 |
| 1728685800 | 21.93 | 0.04 | 0.18 | 21.901 | 21.9686 | 21.9 | 8076 |
| 1728599400 | 21.8899 | -0 | -0.01 | 21.99 | 21.99 | 21.8899 | 21 |
| 1728513000 | 21.8913 | -0.04 | -0.18 | 21.92 | 21.97 | 21.865 | 11203 |
| 1728426600 | 21.93 | 0.08 | 0.38 | 21.9 | 21.94 | 21.9 | 3956 |
| 1728340200 | 21.8477 | -0.1 | -0.47 | 21.9299 | 21.94 | 21.8477 | 141659 |
| 1728081000 | 21.95 | 0 | 0.02 | 21.94 | 21.95 | 21.93 | 2150 |
| 1727994600 | 21.9452 | -0.02 | -0.07 | 21.94 | 21.96 | 21.94 | 935 |
| 1727908200 | 21.9605 | -0.01 | -0.07 | 21.95 | 21.967 | 21.95 | 4391 |
| 1727821800 | 21.975 | 0.02 | 0.09 | 21.95 | 21.975 | 21.95 | 1433 |
| 1727735400 | 21.955 | -0.05 | -0.21 | 21.99 | 21.99 | 21.955 | 79 |
| 1727476200 | 22.0002 | 0.04 | 0.18 | 22.03 | 22.03 | 21.9549 | 4381 |
| 1727389800 | 21.96 | 0.01 | 0.02 | 22.04 | 22.04 | 21.96 | 83 |
| 1727303400 | 21.9548 | -0.01 | -0.03 | 21.97 | 21.99 | 21.9548 | 2849 |
| 1727217000 | 21.9608 | 0.02 | 0.11 | 22.01 | 22.01 | 21.9608 | 1827 |
| 1727130600 | 21.9361 | 0 | 0.01 | 22.02 | 22.02 | 21.9361 | 34 |
| 1726871400 | 21.9336 | -0.17 | -0.77 | 21.97 | 21.97 | 21.9336 | 8 |
| 1726785000 | 22.1048 | 0.05 | 0.23 | 22.13 | 22.13 | 22.1048 | 23 |
| 1726698600 | 22.055 | 0.04 | 0.18 | 22.07 | 22.18 | 22.055 | 4537 |
| 1726612200 | 22.0148 | -0.01 | -0.04 | 22.09 | 22.09 | 22.01 | 1758 |
| 1726525800 | 22.024 | 0.01 | 0.04 | 22.06 | 22.06 | 22.024 | 130 |
| 1726266600 | 22.0155 | 0.06 | 0.25 | 22.0155 | 22.0155 | 22.0155 | 34 |
| 1726180200 | 21.96 | 0.04 | 0.16 | 21.96 | 21.96 | 21.96 | 4 |
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
