Premium
Bondbloxx B rated Usd High Yield Corporate Bond ETF (XB)
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 | 0.0614 | 0.156672620566 | 39.19 | 39.41 | 39.15 | 2920 | 39.21240603 | SP |
| 4 | 0.1014 | 0.259003831418 | 39.15 | 39.41 | 38.92 | 12137 | 39.12875053 | SP |
| 12 | 0.2914 | 0.74794661191 | 38.96 | 39.57 | 38.7565 | 19156 | 39.16263715 | SP |
| 26 | -0.1886 | -0.478194726166 | 39.44 | 39.79 | 38.5147 | 11716 | 39.17661294 | SP |
| 52 | -0.4586 | -1.154872828 | 39.71 | 39.92 | 38.5147 | 8186 | 39.28035204 | SP |
| 156 | 0.4814 | 1.24168171266 | 38.77 | 43.6 | 36.93 | 4014 | 39.31366369 | SP |
| 260 | -1.7486 | -4.26487804878 | 41 | 43.6 | 36.75 | 3155 | 39.30292317 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 39.2514 | 0.02 | 0.04 | 39.25 | 39.27 | 39.23 | 2920 |
| 1782772200 | 39.235 | 0.03 | 0.09 | 39.2 | 39.28 | 39.2 | 6361 |
| 1782513000 | 39.2015 | -0.02 | -0.06 | 39.15 | 39.2015 | 39.15 | 1739 |
| 1782426600 | 39.224 | 0.04 | 0.10 | 39.2 | 39.261713 | 39.2 | 819 |
| 1782340200 | 39.1855 | -0.04 | -0.10 | 39.25 | 39.41 | 39.175 | 5204 |
| 1782253800 | 39.2245 | -0.01 | -0.03 | 39.19 | 39.26 | 39.19 | 477 |
| 1782167400 | 39.235 | -0.05 | -0.13 | 39.25 | 39.3 | 39.235 | 1501 |
| 1781821800 | 39.2871 | 0.14 | 0.35 | 39.2 | 39.3 | 39.2 | 699 |
| 1781735400 | 39.1488 | -0.19 | -0.49 | 39.28 | 39.35 | 39.1488 | 2436 |
| 1781649000 | 39.34 | 0.02 | 0.04 | 39.31 | 39.34 | 39.29 | 3655 |
| 1781562600 | 39.325 | 0.14 | 0.36 | 39.32 | 39.365 | 39.305 | 53488 |
| 1781303400 | 39.1853 | 0.01 | 0.02 | 39.21 | 39.25 | 39.1853 | 4471 |
| 1781217000 | 39.1756 | 0.17 | 0.44 | 39.06 | 39.1756 | 39.05 | 3838 |
| 1781130600 | 39.0044 | -0.04 | -0.11 | 38.99 | 39.2 | 38.9796 | 10153 |
| 1781044200 | 39.0458 | 0.06 | 0.16 | 39 | 39.07 | 39 | 447 |
| 1780957800 | 38.985 | -0.02 | -0.05 | 39.06 | 39.07 | 38.92 | 35474 |
| 1780698600 | 39.0027 | -0.12 | -0.30 | 39.09 | 39.09 | 38.985 | 1291 |
| 1780612200 | 39.12 | 0.07 | 0.17 | 39.06 | 39.17 | 39.06 | 8235 |
| 1780525800 | 39.0529 | -0.12 | -0.31 | 39.11 | 39.11 | 39.03 | 88329 |
| 1780439400 | 39.175 | -0.06 | -0.15 | 39.15 | 39.175 | 39.14 | 1978 |
| 1780353000 | 39.2354 | -0.18 | -0.46 | 39.19 | 39.3 | 39.1599 | 169122 |
| 1780093800 | 39.415 | 0.07 | 0.19 | 39.39 | 39.43 | 39.3899 | 2334 |
| 1780007400 | 39.34 | 0.05 | 0.11 | 39.26 | 39.3899 | 39.26 | 5642 |
| 1779921000 | 39.2949 | 0.03 | 0.08 | 39.31 | 39.31 | 39.27 | 1536 |
| 1779834600 | 39.265 | 0.11 | 0.29 | 39.24 | 39.29 | 39.16 | 25447 |
| 1779489000 | 39.1523 | 0.04 | 0.11 | 39.18 | 39.18 | 39.14 | 1694 |
| 1779402600 | 39.11 | 0.05 | 0.14 | 39.05 | 39.11 | 39.01 | 6556 |
| 1779316200 | 39.055 | 0.3 | 0.77 | 38.88 | 39.055 | 38.88 | 536 |
| 1779229800 | 38.7565 | -0.2 | -0.51 | 38.9 | 38.9 | 38.7565 | 31642 |
| 1779143400 | 38.955 | 0.02 | 0.05 | 38.995 | 39.025 | 38.955 | 627 |
| 1778884200 | 38.9354 | -0.17 | -0.45 | 39 | 39 | 38.9354 | 1206 |
| 1778797800 | 39.1103 | -0 | -0.01 | 39.16 | 39.19 | 39.1103 | 3309 |
| 1778711400 | 39.115 | 0 | 0.01 | 39.1 | 39.1399 | 39.08 | 4377 |
| 1778625000 | 39.1116 | -0.07 | -0.17 | 39.09 | 39.1116 | 39.055 | 1843 |
| 1778538600 | 39.1782 | -0.05 | -0.13 | 39.23 | 39.26 | 39.1782 | 90573 |
| 1778279400 | 39.23 | 0.13 | 0.34 | 39.18 | 39.25 | 39.1702 | 3814 |
| 1778193000 | 39.0986 | -0.14 | -0.35 | 39.24 | 39.24 | 39.0986 | 3327 |
| 1778106600 | 39.2348 | 0.14 | 0.36 | 39.17 | 39.24 | 39.17 | 810 |
| 1778020200 | 39.0922 | 0.04 | 0.11 | 39.08 | 39.11 | 39.08 | 943 |
| 1777933800 | 39.0502 | -0.12 | -0.31 | 39.14 | 39.14 | 38.98 | 1006 |
| 1777674600 | 39.17 | -0.2 | -0.50 | 39.15 | 39.19 | 39.15 | 156022 |
| 1777588200 | 39.365 | 0.16 | 0.40 | 39.23 | 39.365 | 39.23 | 2032 |
| 1777501800 | 39.207 | -0.14 | -0.35 | 39.29 | 39.29 | 39.175 | 1491 |
| 1777415400 | 39.345 | -0.03 | -0.09 | 39.36 | 39.41 | 39.31 | 5719 |
| 1777329000 | 39.379 | 0.02 | 0.05 | 39.35 | 39.3795 | 39.35 | 4683 |
| 1777069800 | 39.3582 | 0.07 | 0.17 | 39.33 | 39.3582 | 39.33 | 158 |
| 1776983400 | 39.2911 | -0.07 | -0.19 | 39.31 | 39.325 | 39.2911 | 816 |
| 1776897000 | 39.3641 | 0.05 | 0.13 | 39.35 | 39.37 | 39.29 | 3247 |
| 1776810600 | 39.3125 | -0.09 | -0.24 | 39.4 | 39.4 | 39.295 | 652 |
| 1776724200 | 39.4057 | -0.06 | -0.15 | 39.45 | 39.45 | 39.39 | 1171 |
| 1776465000 | 39.4645 | 0.17 | 0.44 | 39.41 | 39.57 | 39.41 | 1056 |
| 1776378600 | 39.29 | -0.05 | -0.12 | 39.34 | 39.345 | 39.27 | 20485 |
| 1776292200 | 39.3369 | 0.04 | 0.10 | 39.31 | 39.36 | 39.295 | 6334 |
| 1776205800 | 39.2971 | 0.17 | 0.43 | 39.16 | 39.335 | 39.13 | 44213 |
| 1776119400 | 39.1287 | 0.08 | 0.21 | 38.97 | 39.1287 | 38.97 | 4454 |
| 1775860200 | 39.045 | -0.05 | -0.13 | 39.23 | 39.23 | 39.045 | 686 |
| 1775773800 | 39.0947 | -0.02 | -0.04 | 39.16 | 39.16 | 39.09 | 20163 |
| 1775687400 | 39.11 | -0.03 | -0.08 | 39.35 | 39.35 | 39.05 | 120790 |
| 1775601000 | 39.14 | -0.08 | -0.20 | 38.96 | 39.16 | 38.94 | 129956 |
| 1775514600 | 39.22 | 0.36 | 0.94 | 38.93 | 39.23 | 38.93 | 99969 |
| 1775169000 | 38.8551 | -0.02 | -0.04 | 38.69 | 38.98 | 38.69 | 2095 |
| 1775082600 | 38.8718 | -0.08 | -0.21 | 38.84 | 38.9 | 38.825 | 17717 |
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.
