Premium
Innovator US Equity Accelerated Plus ETF April (XTAP)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3058 | 0.875715922108 | 34.92 | 35.485 | 34.92 | 2234 | 35.1551643 | SP |
| 4 | 0.6828 | 1.97666676316 | 34.543 | 35.485 | 34.405 | 1173 | 35.05434941 | SP |
| 12 | 0.951 | 2.77463325825 | 34.2748 | 35.485 | 34.21 | 2127 | 34.66224443 | SP |
| 26 | 3.2958 | 10.321954275 | 31.93 | 35.485 | 31.93 | 1704 | 34.02332729 | SP |
| 52 | 4.5558 | 14.8542549723 | 30.67 | 35.485 | 28.58 | 2093 | 32.34657684 | SP |
| 156 | 6.4452 | 22.3942516834 | 28.7806 | 35.485 | 22.45 | 4460 | 28.52782126 | SP |
| 260 | 9.6558 | 37.7622213531 | 25.57 | 35.485 | 22.45 | 4200 | 28.27284139 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 35.2258 | -0.07 | -0.19 | 35.2939 | 35.3 | 35.2258 | 170 |
| 1738884600 | 35.2939 | 0.06 | 0.16 | 35.237 | 35.485 | 35.21 | 2882 |
| 1738798200 | 35.237 | 0.04 | 0.13 | 35.1928 | 35.237 | 35.1701 | 233 |
| 1738711800 | 35.1928 | 0.09 | 0.27 | 35.0997 | 35.1928 | 35.0997 | 69 |
| 1738625400 | 35.0997 | -0.05 | -0.14 | 34.92 | 35.11 | 34.92 | 7816 |
| 1738366200 | 35.148 | -0.01 | -0.03 | 35.11 | 35.148 | 35.11 | 10 |
| 1738279800 | 35.1581 | 0.05 | 0.14 | 35.1097 | 35.1592 | 35.1097 | 2225 |
| 1738193400 | 35.1097 | -0.01 | -0.02 | 35.1162 | 35.1162 | 35.1097 | 109 |
| 1738107000 | 35.1162 | 0.08 | 0.24 | 35.0329 | 35.1162 | 35.0329 | 1243 |
| 1738020600 | 35.0329 | -0.14 | -0.41 | 35.1773 | 35.1773 | 34.98 | 1193 |
| 1737761400 | 35.1773 | 0.02 | 0.07 | 35.1679 | 35.1773 | 35.1401 | 1182 |
| 1737675000 | 35.1539 | 0 | 0.00 | 35.1539 | 35.1539 | 35.1539 | 0 |
| 1737588600 | 35.1539 | 0.03 | 0.08 | 35.1248 | 35.1539 | 35.11 | 165 |
| 1737502200 | 35.1248 | 0.12 | 0.34 | 35.1248 | 35.1248 | 35.1248 | 59 |
| 1737156600 | 35.0057 | 0.05 | 0.14 | 34.956 | 35.0057 | 34.956 | 124 |
| 1737070200 | 34.956 | 0.03 | 0.09 | 34.9247 | 34.956 | 34.9247 | 17 |
| 1736983800 | 34.9247 | 0.29 | 0.84 | 34.6326 | 34.9247 | 34.6326 | 150 |
| 1736897400 | 34.6326 | 0.03 | 0.09 | 34.6029 | 34.6326 | 34.55 | 423 |
| 1736811000 | 34.6029 | 0.06 | 0.17 | 34.543 | 34.6142 | 34.405 | 3047 |
| 1736551800 | 34.543 | -0.21 | -0.60 | 34.58 | 34.599 | 34.51 | 1083 |
| 1736379000 | 34.7522 | 0.05 | 0.13 | 34.7059 | 34.7522 | 34.68 | 190 |
| 1736292600 | 34.7059 | -0.12 | -0.34 | 34.8258 | 34.8258 | 34.65 | 88 |
| 1736206200 | 34.8258 | 0.05 | 0.13 | 34.7799 | 34.9103 | 34.77 | 2712 |
| 1735947000 | 34.7799 | 0.17 | 0.49 | 34.6107 | 34.78 | 34.6107 | 339 |
| 1735860600 | 34.6107 | 0.01 | 0.02 | 34.6047 | 34.6107 | 34.6047 | 55 |
| 1735687800 | 34.6047 | -0.07 | -0.19 | 34.6716 | 34.6716 | 34.6047 | 0 |
| 1735601400 | 34.6716 | -0.06 | -0.18 | 34.7358 | 34.7358 | 34.62 | 146 |
| 1735342200 | 34.7358 | -0.14 | -0.41 | 34.8789 | 34.8789 | 34.66 | 8727 |
| 1735255800 | 34.8789 | 0.05 | 0.14 | 34.8298 | 34.8789 | 34.81 | 800 |
| 1735077840 | 34.8298 | 0.15 | 0.45 | 34.6751 | 34.8298 | 34.6751 | 2343 |
| 1734996600 | 34.6751 | 0.19 | 0.55 | 34.485 | 34.6751 | 34.485 | 3459 |
| 1734737400 | 34.485 | 0.2 | 0.57 | 34.2894 | 34.609 | 34.2894 | 42558 |
| 1734651000 | 34.2894 | -0.04 | -0.13 | 34.3331 | 34.36 | 34.281 | 2180 |
| 1734564600 | 34.3331 | -0.41 | -1.17 | 34.7394 | 34.7394 | 34.3331 | 683 |
| 1734478200 | 34.7394 | -0.04 | -0.11 | 34.7777 | 34.7777 | 34.7394 | 0 |
| 1734391800 | 34.7777 | 0.02 | 0.07 | 34.7547 | 34.7777 | 34.7547 | 335 |
| 1734132600 | 34.7547 | 0 | 0.01 | 34.7517 | 34.7547 | 34.69 | 260 |
| 1734046200 | 34.7517 | -0.03 | -0.08 | 34.73 | 34.7517 | 34.73 | 113 |
| 1733959800 | 34.7808 | 0.08 | 0.22 | 34.7052 | 34.7808 | 34.7052 | 88 |
| 1733873400 | 34.7052 | -0.02 | -0.06 | 34.7 | 34.7052 | 34.7 | 1172 |
| 1733787000 | 34.7261 | -0.05 | -0.15 | 34.7775 | 34.7775 | 34.7261 | 0 |
| 1733527800 | 34.7775 | 0.04 | 0.12 | 34.7366 | 34.7775 | 34.7366 | 119 |
| 1733441400 | 34.7366 | -0.01 | -0.04 | 34.7508 | 34.7508 | 34.72 | 362 |
| 1733355000 | 34.7508 | 0.01 | 0.03 | 34.7402 | 34.79 | 34.69 | 1398 |
| 1733268600 | 34.7402 | 0.03 | 0.08 | 34.7108 | 34.7402 | 34.65 | 5613 |
| 1733182200 | 34.7108 | 0.03 | 0.09 | 34.6799 | 34.7108 | 34.64 | 896 |
| 1732917840 | 34.6799 | 0.13 | 0.38 | 34.55 | 34.6799 | 34.55 | 0 |
| 1732750200 | 34.55 | -0.07 | -0.20 | 34.6209 | 34.6209 | 34.55 | 1268 |
| 1732663800 | 34.6209 | 0.01 | 0.03 | 34.65 | 34.65 | 34.55 | 8682 |
| 1732577400 | 34.61 | 0.12 | 0.35 | 34.4887 | 34.61 | 34.46 | 2762 |
| 1732318200 | 34.4887 | 0.09 | 0.27 | 34.34 | 34.4887 | 34.34 | 513 |
| 1732231800 | 34.396 | 0.07 | 0.19 | 34.3309 | 34.45 | 34.29 | 617 |
| 1732145400 | 34.3309 | -0.04 | -0.13 | 34.3751 | 34.3751 | 34.21 | 204 |
| 1732059000 | 34.3751 | 0.03 | 0.10 | 34.3415 | 34.3751 | 34.3 | 2222 |
| 1731972600 | 34.3415 | 0.07 | 0.19 | 34.2748 | 34.39 | 34.2748 | 1499 |
| 1731713400 | 34.2748 | -0.17 | -0.48 | 34.4399 | 34.4399 | 34.2748 | 0 |
| 1731627000 | 34.4399 | -0.03 | -0.08 | 34.4689 | 34.48 | 34.4399 | 269 |
| 1731540600 | 34.4689 | 0.02 | 0.05 | 34.4511 | 34.49 | 34.4511 | 135 |
| 1731454200 | 34.4511 | -0.04 | -0.11 | 34.49 | 34.49 | 34.4 | 1756 |
| 1731367800 | 34.49 | 0.05 | 0.13 | 34.445 | 34.49 | 34.445 | 372 |
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
