Premium
Fundx Aggressive ETF (XNAV)
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 | 0.1239 | 0.1643454039 | 75.39 | 75.5139 | 74.2427 | 1444 | 74.80454947 | SP |
| 4 | 1.3839 | 1.86685552408 | 74.13 | 75.9 | 72.7097 | 590 | 74.55685962 | SP |
| 12 | 3.2539 | 4.50304456131 | 72.26 | 75.9 | 70.49 | 715 | 73.38030527 | SP |
| 26 | 10.1139 | 15.4646788991 | 65.4 | 75.9 | 62.848 | 928 | 69.44955727 | SP |
| 52 | 13.9803 | 22.7197823628 | 61.5336 | 75.9 | 58.11 | 637 | 68.12604803 | SP |
| 156 | 29.0239 | 62.430415143 | 46.49 | 75.9 | 46.31 | 757 | 57.25346492 | SP |
| 260 | 29.0239 | 62.430415143 | 46.49 | 75.9 | 46.31 | 757 | 57.25346492 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 75.5139 | 0.23 | 0.30 | 75.5139 | 75.5139 | 75.5139 | 9 |
| 1739489400 | 75.2872 | 0.92 | 1.23 | 75.12 | 75.2872 | 74.82 | 329 |
| 1739403000 | 74.371 | -0.11 | -0.14 | 74.371 | 74.371 | 74.371 | 8 |
| 1739316600 | 74.4782 | -0.31 | -0.42 | 74.63 | 74.63 | 74.4782 | 119 |
| 1739230200 | 74.79 | 0.55 | 0.74 | 74.84 | 74.91 | 74.79 | 6732 |
| 1738971000 | 74.2427 | -0.7 | -0.93 | 75.39 | 75.39 | 74.2427 | 33 |
| 1738884600 | 74.939 | 0.36 | 0.48 | 74.91 | 74.939 | 74.91 | 113 |
| 1738798200 | 74.5824 | 0.45 | 0.61 | 74.5824 | 74.5824 | 74.5824 | 116 |
| 1738711800 | 74.1301 | 0.86 | 1.17 | 73.34 | 74.1301 | 73.34 | 9 |
| 1738625400 | 73.2747 | -0.8 | -1.08 | 72.84 | 73.37 | 72.84 | 685 |
| 1738366200 | 74.0729 | -0.33 | -0.45 | 75.06 | 75.06 | 74.0729 | 430 |
| 1738279800 | 74.4075 | 0.57 | 0.77 | 74.39 | 74.4075 | 74.39 | 150 |
| 1738193400 | 73.8398 | -0.28 | -0.38 | 74.32 | 74.32 | 73.77 | 786 |
| 1738107000 | 74.1241 | 1.41 | 1.95 | 73.28 | 74.1241 | 73.28 | 58 |
| 1738020600 | 72.7097 | -2.52 | -3.34 | 72.93 | 72.93 | 72.7097 | 33 |
| 1737761400 | 75.2259 | -0.11 | -0.14 | 75.9 | 75.9 | 75.2259 | 215 |
| 1737675000 | 75.3328 | 0 | 0.00 | 75.3328 | 75.3328 | 75.3328 | 0 |
| 1737588600 | 75.3328 | 0.79 | 1.06 | 75.29 | 75.3328 | 75.29 | 108 |
| 1737502200 | 74.5407 | 0.8 | 1.09 | 73.93 | 74.5407 | 73.93 | 329 |
| 1737156600 | 73.7368 | 0.89 | 1.23 | 74.13 | 74.13 | 73.7368 | 360 |
| 1737070200 | 72.8432 | -0.18 | -0.25 | 73.12 | 73.18 | 72.8432 | 249 |
| 1736983800 | 73.0224 | 1.81 | 2.54 | 72.49 | 73.0224 | 72.49 | 144 |
| 1736897400 | 71.2104 | 0.09 | 0.13 | 71.89 | 71.89 | 70.94 | 188 |
| 1736811000 | 71.1195 | -0.23 | -0.33 | 70.49 | 71.1195 | 70.49 | 743 |
| 1736551800 | 71.354 | -1.21 | -1.67 | 71.354 | 71.354 | 71.354 | 22 |
| 1736379000 | 72.5651 | 0 | 0.00 | 72.71 | 72.71 | 72.5651 | 62 |
| 1736292600 | 72.5624 | -1.26 | -1.71 | 73.16 | 73.16 | 72.5624 | 875 |
| 1736206200 | 73.8242 | 0.88 | 1.21 | 74 | 74.33 | 73.8242 | 612 |
| 1735947000 | 72.9394 | 1.28 | 1.78 | 72.3101 | 72.9394 | 72.3101 | 1011 |
| 1735860600 | 71.6613 | 0.08 | 0.11 | 72.08 | 72.08 | 71.6613 | 271 |
| 1735687800 | 71.5808 | -0.74 | -1.02 | 72.57 | 72.57 | 71.5808 | 148 |
| 1735601400 | 72.3199 | -0.68 | -0.93 | 72.24 | 72.3199 | 72.19 | 157 |
| 1735342200 | 72.9996 | -1.1 | -1.49 | 73.89 | 73.89 | 72.9996 | 12 |
| 1735255800 | 74.1012 | 0.1 | 0.14 | 74.17 | 74.17 | 74.1012 | 52 |
| 1735077840 | 73.9986 | 0.81 | 1.11 | 73.76 | 73.9986 | 73.76 | 155 |
| 1734996600 | 73.1883 | 0.77 | 1.06 | 72.82 | 73.1883 | 72.82 | 165 |
| 1734737400 | 72.4199 | 0.69 | 0.96 | 72.78 | 72.81 | 72.4199 | 1838 |
| 1734651000 | 71.732 | -0.27 | -0.37 | 71.81 | 71.89 | 71.732 | 864 |
| 1734564600 | 71.999 | -2.61 | -3.49 | 74.7 | 74.7 | 71.99 | 1807 |
| 1734478200 | 74.604 | -0.52 | -0.69 | 75.02 | 75.02 | 74.604 | 271 |
| 1734391800 | 75.1235 | 0.82 | 1.10 | 75.1235 | 75.1235 | 75.1235 | 55 |
| 1734132600 | 74.3052 | 0.16 | 0.22 | 74.04 | 74.3052 | 74.04 | 376 |
| 1734046200 | 74.1412 | -0.49 | -0.66 | 74.1412 | 74.1412 | 74.1412 | 78 |
| 1733959800 | 74.6343 | 1.17 | 1.59 | 74.4501 | 74.6343 | 74.4501 | 2462 |
| 1733873400 | 73.4666 | -0.45 | -0.61 | 74.13 | 74.13 | 73.4666 | 49 |
| 1733787000 | 73.9164 | -0.75 | -1.00 | 74.04 | 74.0417 | 73.9164 | 419 |
| 1733527800 | 74.6638 | 0.45 | 0.61 | 74.51 | 74.6638 | 74.51 | 1485 |
| 1733441400 | 74.21 | -0.36 | -0.49 | 74.5 | 74.51 | 74.21 | 2479 |
| 1733355000 | 74.5726 | 1 | 1.37 | 74.46 | 74.5726 | 74.36 | 431 |
| 1733268600 | 73.5681 | 0.24 | 0.33 | 73.5681 | 73.5681 | 73.5681 | 16 |
| 1733182200 | 73.326 | 0.54 | 0.74 | 72.98 | 73.326 | 72.98 | 77 |
| 1732917840 | 72.7861 | 0.59 | 0.82 | 72.65 | 72.7861 | 72.65 | 4 |
| 1732750200 | 72.1928 | -0.62 | -0.84 | 72.14 | 72.1928 | 72.07 | 5002 |
| 1732663800 | 72.8078 | 0.3 | 0.41 | 72.73 | 72.8078 | 72.6458 | 118 |
| 1732577400 | 72.5082 | 0.15 | 0.21 | 72.89 | 72.89 | 72.5082 | 32 |
| 1732318200 | 72.3545 | 0.21 | 0.29 | 72.26 | 72.3545 | 72.15 | 5133 |
| 1732231800 | 72.1433 | 0.53 | 0.74 | 72.23 | 72.3 | 72.1433 | 309 |
| 1732145400 | 71.6142 | -0.07 | -0.10 | 71.56 | 71.6142 | 71.56 | 41 |
| 1732059000 | 71.6864 | 0.61 | 0.86 | 71.6864 | 71.6864 | 71.6864 | 40 |
| 1731972600 | 71.0732 | 0.22 | 0.31 | 70.84 | 71.19 | 70.84 | 1569 |
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
