Premium
Innovator US Equity Accelerated 9 Buffer ETF July (XBJL)
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 | -0.0453 | -0.138849297938 | 32.6253 | 32.64 | 32.07 | 68152 | 32.31749746 | SP |
| 4 | 0.15 | 0.462534690102 | 32.43 | 32.9 | 32.07 | 152672 | 32.67921122 | SP |
| 12 | 0.69 | 2.16368767639 | 31.89 | 32.9 | 31.89 | 62659 | 32.60483954 | SP |
| 26 | 1.6 | 5.16462233699 | 30.98 | 32.9 | 30.82 | 33296 | 32.44842669 | SP |
| 52 | 3.3 | 11.2704918033 | 29.28 | 32.9 | 27.72 | 27836 | 31.15957724 | SP |
| 156 | 6.6502 | 25.6469390431 | 25.9298 | 32.9 | 23.59 | 19543 | 28.89532903 | SP |
| 260 | 6.77 | 26.2301433553 | 25.81 | 32.9 | 23.59 | 19454 | 28.8217681 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 32.3039 | -0.08 | -0.25 | 32.4 | 32.46 | 32.1687 | 134100 |
| 1722292200 | 32.3834 | 0.06 | 0.20 | 32.35 | 32.45 | 32.35 | 151362 |
| 1722033000 | 32.32 | 0.25 | 0.78 | 32.22 | 32.3795 | 32.22 | 5520 |
| 1721946600 | 32.07 | -0.12 | -0.36 | 32.185 | 32.4 | 32.07 | 13654 |
| 1721860200 | 32.185 | -0.44 | -1.35 | 32.6253 | 32.6253 | 32.159999 | 36123 |
| 1721773800 | 32.6253 | 0.01 | 0.02 | 32.619999 | 32.71 | 32.6151 | 118771 |
| 1721687400 | 32.619999 | 0.17 | 0.52 | 32.452399 | 32.6599 | 32.452399 | 45641 |
| 1721428200 | 32.452399 | -0.1 | -0.30 | 32.5507 | 32.560699 | 32.445 | 1049 |
| 1721341800 | 32.5507 | -0.11 | -0.35 | 32.665 | 32.725 | 32.515 | 9143 |
| 1721255400 | 32.665 | -0.23 | -0.68 | 32.89 | 32.89 | 32.619999 | 3757 |
| 1721169000 | 32.89 | 0.12 | 0.36 | 32.7727 | 32.9 | 32.7727 | 29117 |
| 1721082600 | 32.7727 | 0.02 | 0.06 | 32.85 | 32.86 | 32.744999 | 17255 |
| 1720823400 | 32.7524 | 0.09 | 0.27 | 32.65 | 32.868699 | 32.65 | 2071657 |
| 1720737000 | 32.6652 | -0.11 | -0.35 | 32.78 | 32.81 | 32.6226 | 31972 |
| 1720650600 | 32.78 | 0.16 | 0.51 | 32.615 | 32.78 | 32.615 | 4121 |
| 1720564200 | 32.615 | -0.04 | -0.11 | 32.68 | 32.68 | 32.615 | 25541 |
| 1720477800 | 32.65 | 0.07 | 0.20 | 32.659999 | 32.659999 | 32.56 | 61395 |
| 1720218600 | 32.5848 | 0.08 | 0.23 | 32.5094 | 32.6 | 32.5094 | 23817 |
| 1720040640 | 32.5094 | 0.05 | 0.15 | 32.43 | 32.53 | 32.43 | 116771 |
| 1719959400 | 32.46 | 0.1 | 0.31 | 32.33 | 32.46 | 32.3001 | 190632 |
| 1719873000 | 32.36 | 0.12 | 0.37 | 32.24 | 32.409799 | 32.24 | 107513 |
| 1719613800 | 32.24 | 0.02 | 0.06 | 32.2207 | 32.2994 | 32.2 | 6652 |
| 1719527400 | 32.2207 | -0.02 | -0.08 | 32.2455 | 32.274 | 32.1901 | 53907 |
| 1719441000 | 32.2455 | 0.01 | 0.02 | 32.24 | 32.27 | 32.219499 | 41522 |
| 1719354600 | 32.24 | 0 | 0.00 | 32.17 | 32.24 | 32.159999 | 103482 |
| 1719268200 | 32.2389 | 0.01 | 0.04 | 32.28 | 32.28 | 32.2 | 487 |
| 1719009000 | 32.225 | 0.02 | 0.05 | 32.21 | 32.2561 | 32.181399 | 4403 |
| 1718922600 | 32.21 | 0.01 | 0.02 | 32.205 | 32.232 | 32.18 | 2296 |
| 1718749800 | 32.205 | 0.01 | 0.03 | 32.195 | 32.229999 | 32.18 | 2690 |
| 1718663400 | 32.195 | 0.01 | 0.02 | 32.259999 | 32.259999 | 32.159999 | 1117 |
| 1718404200 | 32.189999 | 0.02 | 0.05 | 32.25 | 32.25 | 32.159999 | 348 |
| 1718317800 | 32.174999 | -0.02 | -0.05 | 32.24 | 32.24 | 32.13 | 484 |
| 1718231400 | 32.189999 | 0.02 | 0.08 | 32.1 | 32.2 | 32.1 | 1804 |
| 1718145000 | 32.165 | 0.01 | 0.02 | 32.159999 | 32.209899 | 32.14 | 1536 |
| 1718058600 | 32.159999 | 0 | 0.02 | 32.155 | 32.209899 | 32.110799 | 23037 |
| 1717799400 | 32.155 | 0.02 | 0.05 | 32.14 | 32.1991 | 32.13 | 3066 |
| 1717713000 | 32.14 | 0.01 | 0.03 | 32.13 | 32.18 | 32.13 | 679 |
| 1717626600 | 32.13 | 0.01 | 0.02 | 32.125 | 32.13 | 32.0805 | 8883 |
| 1717540200 | 32.125 | 0.01 | 0.03 | 32.15 | 32.17 | 32.09 | 31733 |
| 1717453800 | 32.1151 | 0.01 | 0.02 | 32.11 | 32.17 | 32.06 | 11136 |
| 1717194600 | 32.11 | 0.02 | 0.08 | 32.085 | 32.1899 | 32.074599 | 4575 |
| 1717108200 | 32.085 | 0 | 0.00 | 32.0844 | 32.085 | 32.04 | 931 |
| 1717021800 | 32.0844 | 0 | 0.01 | 32.04 | 32.112 | 32.04 | 7852 |
| 1716935400 | 32.0801 | -0 | -0.02 | 32.085 | 32.13 | 32.0401 | 1797 |
| 1716589800 | 32.085 | 0.02 | 0.06 | 32.0651 | 32.1299 | 32.0401 | 899 |
| 1716503400 | 32.0651 | -0 | -0.02 | 32.13 | 32.13 | 32.04 | 11771 |
| 1716417000 | 32.07 | 0.02 | 0.05 | 32.0536 | 32.08 | 32.03 | 2260 |
| 1716330600 | 32.0536 | 0.01 | 0.03 | 32.1 | 32.1 | 32.04 | 3681 |
| 1716244200 | 32.045 | 0.03 | 0.09 | 31.99 | 32.08 | 31.99 | 837 |
| 1715985000 | 32.015 | 0.02 | 0.05 | 31.9989 | 32.0799 | 31.9989 | 7011 |
| 1715898600 | 31.9989 | -0 | -0.00 | 31.97 | 32.03 | 31.97 | 1677 |
| 1715812200 | 32 | 0.02 | 0.05 | 32.08 | 32.099899 | 32 | 1778 |
| 1715725800 | 31.985 | 0.02 | 0.08 | 31.9606 | 32.0399 | 31.96 | 2578 |
| 1715639400 | 31.9606 | -0 | -0.00 | 31.9609 | 31.99 | 31.9311 | 3430 |
| 1715380200 | 31.9609 | 0.02 | 0.07 | 31.94 | 31.98 | 31.94 | 2699 |
| 1715293800 | 31.94 | -0 | -0.01 | 32.02 | 32.02 | 31.91 | 15265 |
| 1715207400 | 31.9441 | 0.04 | 0.14 | 31.89 | 31.97 | 31.89 | 4324 |
| 1715121000 | 31.9 | -0.02 | -0.06 | 31.9 | 31.95 | 31.9 | 2728 |
| 1715034600 | 31.92 | 0.06 | 0.19 | 31.84 | 31.94 | 31.84 | 55705 |
| 1714775400 | 31.8602 | 0.12 | 0.38 | 31.82 | 31.9199 | 31.82 | 1676 |
| 1714689000 | 31.74 | 0.02 | 0.05 | 31.73 | 31.78 | 31.71 | 2253 |
| 1714602600 | 31.7244 | -0 | -0.01 | 31.7286 | 31.79 | 31.67 | 661 |
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
