Premium
Roundhill Ultra Short Duration No Dividend Target ETF (XBOX)
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 | 0.15 | 0.149880095923 | 100.08 | 100.32 | 100.08 | 40429 | 100.11171017 | SP |
| 4 | 0.66 | 0.662850256101 | 99.57 | 100.34 | 99.57 | 55326 | 99.92005403 | SP |
| 12 | 0.95 | 0.956889605157 | 99.28 | 100.34 | 99.18 | 56373 | 99.61223145 | SP |
| 26 | 1.355 | 1.37041719343 | 98.875 | 100.34 | 98.51 | 94408 | 99.25088624 | SP |
| 52 | 1.355 | 1.37041719343 | 98.875 | 100.34 | 98.51 | 94408 | 99.25088624 | SP |
| 156 | 1.355 | 1.37041719343 | 98.875 | 100.34 | 98.51 | 94408 | 99.25088624 | SP |
| 260 | 1.355 | 1.37041719343 | 98.875 | 100.34 | 98.51 | 94408 | 99.25088624 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 100.15 | 0.02 | 0.02 | 100.15 | 100.16 | 100.14 | 11878 |
| 1783463400 | 100.13 | 0.04 | 0.04 | 100.185 | 100.185 | 100.13 | 4967 |
| 1783377000 | 100.09 | -0.02 | -0.02 | 100.15 | 100.32 | 100.08 | 14895 |
| 1783031400 | 100.11 | 0.03 | 0.03 | 100.08 | 100.19 | 100.08 | 129975 |
| 1782945000 | 100.08 | 0.02 | 0.01 | 100.11 | 100.34 | 100 | 88625 |
| 1782858600 | 100.065 | 0.11 | 0.11 | 100 | 100.08 | 100 | 15349 |
| 1782772200 | 99.96 | 0.05 | 0.05 | 99.99 | 100.14 | 99.96 | 81965 |
| 1782513000 | 99.91 | 0.03 | 0.03 | 100 | 100.27 | 99.91 | 138437 |
| 1782426600 | 99.88 | -0.13 | -0.13 | 100.11 | 100.3 | 99.88 | 187558 |
| 1782340200 | 100.0148 | 0.01 | 0.01 | 99.91 | 100.2 | 99.91 | 10466 |
| 1782253800 | 99.9999 | 0.16 | 0.16 | 99.98 | 100.18 | 99.98 | 6431 |
| 1782167400 | 99.84 | -0.1 | -0.10 | 100.17 | 100.17 | 99.84 | 8704 |
| 1781821800 | 99.94 | 0.15 | 0.15 | 99.88 | 99.95 | 99.82 | 16433 |
| 1781735400 | 99.79 | 0.01 | 0.01 | 99.885 | 99.885 | 99.71 | 105371 |
| 1781649000 | 99.78 | 0 | 0.00 | 99.82 | 99.82 | 99.78 | 25319 |
| 1781562600 | 99.78 | 0.02 | 0.02 | 99.92 | 99.92 | 99.77 | 2507 |
| 1781303400 | 99.76 | 0.02 | 0.02 | 99.91 | 99.91 | 99.76 | 28820 |
| 1781217000 | 99.745 | 0.03 | 0.03 | 99.57 | 99.8 | 99.57 | 118168 |
| 1781130600 | 99.72 | 0 | 0.00 | 100.06 | 100.06 | 99.64 | 21301 |
| 1781044200 | 99.72 | 0.05 | 0.05 | 99.55 | 99.73 | 99.55 | 68094 |
| 1780957800 | 99.67 | 0.02 | 0.02 | 99.56 | 99.695 | 99.56 | 119544 |
| 1780698600 | 99.65 | 0.15 | 0.15 | 99.43 | 99.7056 | 99.43 | 122768 |
| 1780612200 | 99.5 | -0.03 | -0.03 | 99.66 | 99.67 | 99.5 | 48319 |
| 1780525800 | 99.53 | -0.08 | -0.08 | 99.69 | 99.7 | 99.43 | 553615 |
| 1780439400 | 99.61 | -0.06 | -0.06 | 99.67 | 99.692 | 99.39 | 23557 |
| 1780353000 | 99.67 | 0.01 | 0.01 | 99.68 | 99.68 | 99.6 | 83188 |
| 1780093800 | 99.66 | 0.05 | 0.05 | 99.68 | 99.68 | 99.63 | 24197 |
| 1780007400 | 99.61 | 0.02 | 0.02 | 99.3 | 99.64 | 99.3 | 6782 |
| 1779921000 | 99.59 | -0.01 | -0.01 | 99.61 | 99.63 | 99.59 | 14126 |
| 1779834600 | 99.6001 | 0.02 | 0.02 | 99.61 | 99.61 | 99.58 | 35474 |
| 1779489000 | 99.58 | 0.02 | 0.02 | 99.59 | 99.69 | 99.58 | 20061 |
| 1779402600 | 99.56 | -0.01 | -0.01 | 99.57 | 99.62 | 99.54 | 9419 |
| 1779316200 | 99.5739 | 0.04 | 0.04 | 99.53 | 99.5739 | 99.53 | 9218 |
| 1779229800 | 99.53 | -0 | -0.00 | 99.63 | 99.63 | 99.53 | 32736 |
| 1779143400 | 99.5302 | -0.12 | -0.12 | 100.025 | 100.025 | 99.5302 | 8763 |
| 1778884200 | 99.65 | 0.12 | 0.12 | 99.57 | 99.69 | 99.53 | 8841 |
| 1778797800 | 99.5276 | 0.03 | 0.03 | 99.58 | 99.58 | 99.45 | 13482 |
| 1778711400 | 99.5 | 0.06 | 0.06 | 99.46 | 99.5 | 99.46 | 7622 |
| 1778625000 | 99.44 | -0.02 | -0.02 | 99.53 | 99.53 | 99.44 | 22093 |
| 1778538600 | 99.46 | 0.01 | 0.01 | 99.46 | 99.55 | 99.44 | 14462 |
| 1778279400 | 99.45 | 0.02 | 0.02 | 99.54 | 99.54 | 99.45 | 35718 |
| 1778193000 | 99.4275 | 0.02 | 0.02 | 99.42 | 99.44 | 99.42 | 4190 |
| 1778106600 | 99.41 | -0.01 | -0.01 | 99.41 | 99.43 | 99.41 | 8374 |
| 1778020200 | 99.42 | 0.05 | 0.05 | 99.41 | 99.42 | 99.4 | 5773 |
| 1777933800 | 99.37 | -0.01 | -0.01 | 99.38 | 99.41 | 99.37 | 21778 |
| 1777674600 | 99.38 | 0.04 | 0.04 | 99.37 | 99.4 | 99.37 | 11219 |
| 1777588200 | 99.34 | -0.03 | -0.03 | 99.41 | 99.41 | 99.34 | 61397 |
| 1777501800 | 99.37 | 0.02 | 0.02 | 99.41 | 99.41 | 99.35 | 6858 |
| 1777415400 | 99.35 | -0.02 | -0.02 | 99.37 | 99.37 | 99.34 | 557817 |
| 1777329000 | 99.37 | 0.05 | 0.05 | 99.39 | 99.41 | 99.36 | 2362 |
| 1777069800 | 99.32 | 0.03 | 0.03 | 99.39 | 99.39 | 99.32 | 3294 |
| 1776983400 | 99.29 | 0 | 0.00 | 99.795 | 99.795 | 99.29 | 20212 |
| 1776897000 | 99.29 | 0.05 | 0.05 | 99.35 | 99.38 | 99.29 | 18703 |
| 1776810600 | 99.24 | 0.01 | 0.01 | 99.32 | 99.34 | 99.24 | 24407 |
| 1776724200 | 99.23 | -0.06 | -0.06 | 99.22 | 99.3 | 99.22 | 12416 |
| 1776465000 | 99.29 | 0.08 | 0.08 | 99.32 | 99.32 | 99.21 | 36017 |
| 1776378600 | 99.21 | 0.03 | 0.03 | 99.28 | 99.28 | 99.18 | 119188 |
| 1776292200 | 99.18 | 0.12 | 0.12 | 99.14 | 99.2 | 99.09 | 115790 |
| 1776205800 | 99.06 | -0.1 | -0.10 | 99.26 | 99.26 | 99.06 | 194583 |
| 1776119400 | 99.16 | -0.12 | -0.12 | 99.15 | 99.29 | 99.11 | 39319 |
| 1775860200 | 99.28 | 0.18 | 0.18 | 99.14 | 99.28 | 99.11 | 19091 |
| 1775773800 | 99.1 | -0.04 | -0.04 | 99.1 | 99.25 | 99.1 | 27057 |
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.
