Premium
Bondbloxx Bloomberg 7 Year Target Duration Us Treasury ETF (XSVN)
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 | 0.47 | 1.02620087336 | 45.8 | 46.34 | 45.63 | 134700 | 45.74940873 | SP |
| 4 | -0.33 | -0.708154506438 | 46.6 | 50.79 | 45.63 | 50946 | 45.8716147 | SP |
| 12 | -1.43 | -2.99790356394 | 47.7 | 50.79 | 45.63 | 27989 | 46.38916551 | SP |
| 26 | -1.31 | -2.75325767129 | 47.58 | 50.79 | 45.63 | 32536 | 47.60395392 | SP |
| 52 | -1.55 | -3.24132162275 | 47.82 | 50.79 | 45.63 | 28299 | 47.37918899 | SP |
| 156 | -3.3 | -6.65725237039 | 49.57 | 50.79 | 44.79 | 14521 | 47.2629385 | SP |
| 260 | -3.3 | -6.65725237039 | 49.57 | 50.79 | 44.79 | 14521 | 47.2629385 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 46.27 | 0.01 | 0.02 | 46.32 | 46.34 | 46.24 | 23115 |
| 1737070200 | 46.26 | 0.13 | 0.28 | 46.09 | 46.34 | 46.06 | 34382 |
| 1736983800 | 46.13 | 0.44 | 0.96 | 46.12 | 46.18 | 46.07 | 19781 |
| 1736897400 | 45.69 | 0.01 | 0.02 | 45.68 | 45.7 | 45.63 | 20848 |
| 1736811000 | 45.68 | -0.03 | -0.07 | 45.73 | 45.73 | 45.6337 | 8646 |
| 1736551800 | 45.71 | -0.33 | -0.72 | 45.8 | 45.88 | 45.7 | 589843 |
| 1736379000 | 46.04 | 0.04 | 0.09 | 45.93 | 46.07 | 45.93 | 13546 |
| 1736292600 | 46 | -0.19 | -0.41 | 46.15 | 46.15 | 45.97 | 9807 |
| 1736206200 | 46.1879 | -0.05 | -0.11 | 46.17 | 50.79 | 46.127 | 20142 |
| 1735947000 | 46.2403 | -0.06 | -0.13 | 46.35 | 46.568 | 46.239 | 4832 |
| 1735860600 | 46.3 | 0.04 | 0.09 | 46.36 | 46.43 | 46.22 | 24122 |
| 1735687800 | 46.26 | -0.14 | -0.30 | 46.43 | 46.46 | 46.26 | 11920 |
| 1735601400 | 46.4 | 0.15 | 0.32 | 46.35 | 46.4 | 46.33 | 12403 |
| 1735342200 | 46.25 | -0.14 | -0.30 | 46.3401 | 46.4 | 46.25 | 8805 |
| 1735255800 | 46.39 | 0.05 | 0.11 | 46.2 | 46.4 | 46.2 | 11070 |
| 1735077840 | 46.34 | 0 | 0.00 | 46.22 | 46.36 | 46.22 | 5335 |
| 1734996600 | 46.34 | -0.19 | -0.41 | 46.47 | 46.47 | 46.31 | 47099 |
| 1734737400 | 46.53 | 0.28 | 0.61 | 46.6 | 46.66 | 46.51 | 23493 |
| 1734651000 | 46.25 | -0.32 | -0.69 | 46.4 | 46.43 | 46.25 | 26553 |
| 1734564600 | 46.5723 | -0.35 | -0.76 | 46.91 | 46.96 | 46.5335 | 10353 |
| 1734478200 | 46.9266 | 0 | 0.00 | 46.92 | 46.98 | 46.9 | 10115 |
| 1734391800 | 46.9247 | 0.02 | 0.05 | 46.98 | 46.98 | 46.86 | 15621 |
| 1734132600 | 46.9032 | -0.2 | -0.42 | 47.03 | 47.03 | 46.88 | 9745 |
| 1734046200 | 47.1 | -0.21 | -0.44 | 47.24 | 47.2579 | 47.0971 | 92430 |
| 1733959800 | 47.31 | -0.09 | -0.19 | 47.49 | 47.52 | 47.2719 | 11213 |
| 1733873400 | 47.4 | -0.1 | -0.21 | 47.39 | 47.4399 | 47.37 | 10828 |
| 1733787000 | 47.5 | -0.18 | -0.38 | 47.61 | 47.61 | 47.5 | 10056 |
| 1733527800 | 47.68 | 0.15 | 0.32 | 47.73 | 47.73 | 47.59 | 11808 |
| 1733441400 | 47.53 | 0.01 | 0.03 | 47.4 | 47.54 | 47.4 | 11192 |
| 1733355000 | 47.5153 | 0.18 | 0.38 | 47.23 | 47.5153 | 47.23 | 6086 |
| 1733268600 | 47.3371 | -0.13 | -0.27 | 47.51 | 47.51 | 47.3371 | 11698 |
| 1733182200 | 47.4673 | -0.14 | -0.29 | 47.34 | 47.5276 | 47.31 | 4601 |
| 1732917840 | 47.6071 | 0.21 | 0.45 | 47.61 | 47.61 | 47.54 | 3852 |
| 1732750200 | 47.396 | 0.17 | 0.35 | 47.42 | 47.49 | 47.36 | 9724 |
| 1732663800 | 47.23 | -0.1 | -0.22 | 47.24 | 47.26 | 47.17 | 13083 |
| 1732577400 | 47.3342 | 0.49 | 1.05 | 47.25 | 47.3422 | 47.2299 | 102534 |
| 1732318200 | 46.8431 | 0.04 | 0.09 | 46.87 | 46.89 | 46.8431 | 6581 |
| 1732231800 | 46.8 | -0.04 | -0.08 | 46.87 | 46.95 | 46.765 | 17682 |
| 1732145400 | 46.8371 | -0.06 | -0.13 | 46.78 | 46.92 | 46.78 | 89235 |
| 1732059000 | 46.9 | 0.09 | 0.18 | 46.95 | 46.98 | 46.9 | 14667 |
| 1731972600 | 46.8143 | 0.07 | 0.16 | 46.69 | 46.8469 | 46.67 | 2642 |
| 1731713400 | 46.74 | 0.08 | 0.17 | 46.59 | 46.84 | 46.57 | 6385 |
| 1731627000 | 46.66 | -0.05 | -0.10 | 46.76 | 46.8502 | 46.66 | 29160 |
| 1731540600 | 46.7075 | 0.11 | 0.23 | 46.92 | 46.92 | 46.6692 | 5908 |
| 1731454200 | 46.6 | -0.42 | -0.89 | 46.85 | 46.9103 | 46.6 | 52433 |
| 1731367800 | 47.0192 | -0.11 | -0.24 | 47.01 | 47.0192 | 46.96 | 6931 |
| 1731108600 | 47.13 | 0.05 | 0.11 | 47.16 | 47.25 | 47.1 | 11923 |
| 1731022200 | 47.08 | 0.4 | 0.86 | 46.88 | 47.105 | 46.88 | 10518 |
| 1730935800 | 46.68 | -0.47 | -1.00 | 46.58 | 46.75 | 46.56 | 19413 |
| 1730849400 | 47.15 | 0.01 | 0.03 | 47.07 | 47.201 | 46.92 | 7383 |
| 1730763000 | 47.1379 | 0.25 | 0.52 | 47.19 | 47.22 | 47.07 | 3282 |
| 1730500200 | 46.8927 | -0.43 | -0.90 | 47.22 | 47.2301 | 46.8927 | 3913 |
| 1730413800 | 47.32 | -0.04 | -0.08 | 47.29 | 47.4 | 47.21 | 15220 |
| 1730327400 | 47.3565 | -0.07 | -0.15 | 47.53 | 47.63 | 47.3565 | 5784 |
| 1730241000 | 47.4286 | 0.01 | 0.03 | 47.23 | 47.4286 | 47.22 | 6401 |
| 1730154600 | 47.4144 | -0.1 | -0.20 | 47.51 | 47.51 | 47.33 | 8365 |
| 1729895400 | 47.51 | -0.1 | -0.21 | 47.7 | 47.71 | 47.489 | 6002 |
| 1729809000 | 47.61 | 0.08 | 0.17 | 47.55 | 47.67 | 47.53 | 10504 |
| 1729722600 | 47.53 | -0.11 | -0.23 | 47.5 | 47.575 | 47.47 | 16963 |
| 1729636200 | 47.64 | -0.04 | -0.08 | 47.75 | 47.75 | 47.6 | 10501 |
| 1729549800 | 47.68 | -0.35 | -0.73 | 47.84 | 47.84 | 47.68 | 18567 |
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
