Premium
Vident US Equity Strategy ETF (VUSE)
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 | 0.3155 | 0.508051529791 | 62.1 | 62.79 | 62.05 | 11488 | 62.4421027 | SP |
| 4 | 0.6255 | 1.01229972487 | 61.79 | 62.79 | 60.07 | 11493 | 61.81913628 | SP |
| 12 | 0.9555 | 1.55466970387 | 61.46 | 62.79 | 57.6425 | 18552 | 60.10155038 | SP |
| 26 | 7.0955 | 12.8262834418 | 55.32 | 62.79 | 53.38 | 15320 | 58.78621171 | SP |
| 52 | 10.0555 | 19.2045454545 | 52.36 | 62.79 | 51.11 | 16137 | 56.091573 | SP |
| 156 | 18.0355 | 40.6388012618 | 44.38 | 62.79 | 37.03 | 20474 | 47.34849017 | SP |
| 260 | 28.9502 | 86.5081143752 | 33.4653 | 62.79 | 18.99 | 25841 | 39.04691969 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 62.4155 | 0.04 | 0.06 | 62.26 | 62.5299 | 62.05 | 6744 |
| 1739921400 | 62.3772 | 0.06 | 0.09 | 62.55 | 62.55 | 62.16 | 13491 |
| 1739575800 | 62.32 | -0.31 | -0.50 | 62.79 | 62.79 | 62.3 | 12284 |
| 1739489400 | 62.6323 | 0.54 | 0.87 | 62.1 | 62.6599 | 62.1 | 13433 |
| 1739403000 | 62.0892 | -0.18 | -0.29 | 61.63 | 62.11 | 61.63 | 19590 |
| 1739316600 | 62.2709 | -0.09 | -0.15 | 62.19 | 62.41 | 62.0349 | 13736 |
| 1739230200 | 62.3645 | 0.5 | 0.81 | 62.36 | 62.48 | 62.1801 | 15975 |
| 1738971000 | 61.8656 | -0.36 | -0.58 | 62.37 | 62.5847 | 61.84 | 7415 |
| 1738884600 | 62.2268 | 0.41 | 0.66 | 62.05 | 62.24 | 61.82 | 9953 |
| 1738798200 | 61.8168 | 0.49 | 0.80 | 61.34 | 61.9 | 61.09 | 13888 |
| 1738711800 | 61.3249 | 0.29 | 0.48 | 61.08 | 61.45 | 61 | 14940 |
| 1738625400 | 61.0303 | -0.08 | -0.13 | 60.07 | 61.2285 | 60.07 | 10658 |
| 1738366200 | 61.1127 | -0.37 | -0.60 | 61.66 | 61.87 | 61.1127 | 7781 |
| 1738279800 | 61.4832 | 0.52 | 0.85 | 61.3 | 61.5923 | 61.24 | 10023 |
| 1738193400 | 60.966 | -0.11 | -0.18 | 61.17 | 61.17 | 60.81 | 4332 |
| 1738107000 | 61.0755 | 0.51 | 0.84 | 60.73 | 61.23 | 60.48 | 12515 |
| 1738020600 | 60.5687 | -0.83 | -1.35 | 60.38 | 60.745 | 60.38 | 8513 |
| 1737761400 | 61.3965 | 0.02 | 0.04 | 61.79 | 61.79 | 61.27 | 11598 |
| 1737675000 | 61.3738 | 0 | 0.00 | 61.3738 | 61.3738 | 61.3738 | 0 |
| 1737588600 | 61.3738 | 0.29 | 0.47 | 61.46 | 61.664 | 61.33 | 29640 |
| 1737502200 | 61.0856 | 0.78 | 1.29 | 60.59 | 61.0975 | 60.59 | 17796 |
| 1737156600 | 60.3059 | 0.31 | 0.52 | 60.52 | 60.52 | 60.18 | 14458 |
| 1737070200 | 59.9933 | 0.4 | 0.67 | 59.71 | 60.16 | 59.71 | 7227 |
| 1736983800 | 59.5949 | 1 | 1.72 | 59.62 | 59.6717 | 59.4401 | 8318 |
| 1736897400 | 58.59 | 0.39 | 0.66 | 58.56 | 58.74 | 58.2675 | 20929 |
| 1736811000 | 58.2038 | 0.07 | 0.13 | 57.65 | 58.26 | 57.6425 | 5995 |
| 1736551800 | 58.1306 | -0.91 | -1.54 | 58.4 | 58.4 | 57.9145 | 33036 |
| 1736379000 | 59.0396 | 0.2 | 0.34 | 58.64 | 59.07 | 58.52 | 15979 |
| 1736292600 | 58.8372 | -0.65 | -1.09 | 59.78 | 59.78 | 58.7701 | 37820 |
| 1736206200 | 59.4861 | 0.15 | 0.25 | 59.8 | 59.8291 | 59.44 | 22924 |
| 1735947000 | 59.3387 | 0.7 | 1.19 | 59.01 | 59.45 | 58.8871 | 17562 |
| 1735860600 | 58.6407 | 0 | 0.01 | 59.05 | 59.3786 | 58.1 | 214640 |
| 1735687800 | 58.6367 | -0.12 | -0.21 | 59.11 | 59.11 | 58.6101 | 14224 |
| 1735601400 | 58.76 | -0.85 | -1.43 | 58.9 | 59.14 | 58.45 | 15060 |
| 1735342200 | 59.61 | -0.5 | -0.84 | 59.64 | 59.64 | 59.0326 | 14554 |
| 1735255800 | 60.114 | -0.01 | -0.01 | 59.97 | 60.114 | 59.87 | 3102 |
| 1735077840 | 60.12 | 0.78 | 1.31 | 59.59 | 60.12 | 59.545 | 5429 |
| 1734996600 | 59.3446 | -0.09 | -0.14 | 59.29 | 59.36 | 58.85 | 10980 |
| 1734737400 | 59.43 | 0.61 | 1.04 | 58.46 | 59.71 | 58.46 | 23665 |
| 1734651000 | 58.8175 | -0.07 | -0.11 | 59.0121 | 59.13 | 58.8175 | 32441 |
| 1734564600 | 58.8829 | -1.8 | -2.97 | 60.79 | 60.88 | 58.87 | 34247 |
| 1734478200 | 60.6859 | -0.64 | -1.05 | 61 | 61 | 60.5671 | 18153 |
| 1734391800 | 61.33 | -0.06 | -0.10 | 61.45 | 61.61 | 61.33 | 7674 |
| 1734132600 | 61.3939 | 0.03 | 0.06 | 61.4301 | 61.62 | 61.1 | 18469 |
| 1734046200 | 61.3598 | -0.37 | -0.60 | 61.57 | 61.57 | 61.35 | 15300 |
| 1733959800 | 61.7328 | 0.61 | 0.99 | 61.65 | 61.88 | 61.4901 | 10749 |
| 1733873400 | 61.1273 | -0.51 | -0.83 | 61.3779 | 61.3986 | 61.04 | 7471 |
| 1733787000 | 61.64 | -0.5 | -0.81 | 62.47 | 62.47 | 61.53 | 12950 |
| 1733527800 | 62.141 | 0.29 | 0.46 | 61.97 | 62.23 | 61.97 | 17064 |
| 1733441400 | 61.8539 | -0.27 | -0.44 | 62.16 | 62.2205 | 61.8 | 11764 |
| 1733355000 | 62.1252 | 0.37 | 0.59 | 61.95 | 62.21 | 61.8801 | 21608 |
| 1733268600 | 61.7599 | 0.04 | 0.06 | 61.63 | 61.84 | 61.63 | 19022 |
| 1733182200 | 61.7225 | -0.01 | -0.02 | 61.85 | 61.85 | 61.5482 | 9792 |
| 1732917840 | 61.7368 | 0.35 | 0.57 | 61.46 | 61.8299 | 61.46 | 4679 |
| 1732750200 | 61.3897 | -0.24 | -0.38 | 61.67 | 61.71 | 61.28 | 5936 |
| 1732663800 | 61.6249 | 0.2 | 0.33 | 61.4423 | 61.69 | 61.4423 | 12745 |
| 1732577400 | 61.425 | 0.34 | 0.56 | 61.62 | 61.73 | 61.335 | 17249 |
| 1732318200 | 61.0848 | 0.41 | 0.68 | 60.78 | 61.1499 | 60.78 | 6815 |
| 1732231800 | 60.675 | 0.86 | 1.44 | 60.19 | 60.7953 | 60.19 | 9164 |
| 1732145400 | 59.813 | -0.14 | -0.23 | 59.93 | 59.93 | 59.33 | 7295 |
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
