Premium
Innovator US Equity Accelerated Plus ETF April (XTAP)
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 | 0.432 | 0.963103332962 | 44.855 | 45.287 | 44.415 | 889 | 44.66226657 | SP |
| 4 | 0.607 | 1.35854968666 | 44.68 | 45.287 | 44.415 | 586 | 44.93462987 | SP |
| 12 | 4.042 | 9.79997575464 | 41.245 | 45.287 | 41.21 | 2151 | 43.54839586 | SP |
| 26 | 4.8783 | 12.0724002504 | 40.4087 | 45.287 | 40.3337 | 1728 | 42.42722647 | SP |
| 52 | 7.987 | 21.4128686327 | 37.3 | 45.287 | 37.3 | 2211 | 40.33341207 | SP |
| 156 | 17.1981 | 61.227388755 | 28.0889 | 45.287 | 27.1367 | 3353 | 34.706188 | SP |
| 260 | 18.422 | 68.5724920901 | 26.865 | 45.287 | 22.45 | 4259 | 30.93277182 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781562600 | 45.287 | 0.35 | 0.79 | 44.9339 | 45.287 | 44.9339 | 115 |
| 1781303400 | 44.9339 | 0.13 | 0.28 | 45.03 | 45.03 | 44.9339 | 2 |
| 1781217000 | 44.8066 | 0.34 | 0.77 | 44.4637 | 44.8066 | 44.44 | 500 |
| 1781130600 | 44.4637 | -0.27 | -0.59 | 44.7296 | 44.7296 | 44.415 | 1513 |
| 1781044200 | 44.7296 | -0.13 | -0.28 | 44.855 | 44.995 | 44.68 | 2315 |
| 1780957800 | 44.855 | 0.09 | 0.21 | 44.762 | 44.855 | 44.762 | 16 |
| 1780698600 | 44.762 | -0.45 | -1.00 | 45.215 | 45.215 | 44.762 | 151 |
| 1780612200 | 45.215 | 0.07 | 0.15 | 45.1455 | 45.215 | 45.1455 | 15 |
| 1780525800 | 45.1455 | -0.09 | -0.21 | 45.11 | 45.1455 | 45.1 | 286 |
| 1780439400 | 45.24 | 0.01 | 0.02 | 45.23 | 45.24 | 45.23 | 45 |
| 1780353000 | 45.23 | 0.02 | 0.04 | 45.21 | 45.285 | 45.14 | 1821 |
| 1780093800 | 45.21 | 0.05 | 0.12 | 45.155 | 45.21 | 45.155 | 199 |
| 1780007400 | 45.155 | 0.11 | 0.23 | 45.05 | 45.155 | 45.0409 | 2634 |
| 1779921000 | 45.05 | 0 | 0.00 | 45.0481 | 45.07 | 45.0481 | 309 |
| 1779834600 | 45.0481 | 0.1 | 0.22 | 45.19 | 45.19 | 45 | 259 |
| 1779489000 | 44.9502 | 0.06 | 0.13 | 44.8926 | 44.9502 | 44.89 | 150 |
| 1779402600 | 44.8926 | 0.08 | 0.17 | 44.815 | 44.8926 | 44.815 | 188 |
| 1779316200 | 44.815 | 0.22 | 0.49 | 44.5955 | 44.9099 | 44.5955 | 609 |
| 1779229800 | 44.5955 | -0.08 | -0.19 | 44.68 | 44.68 | 44.5955 | 0 |
| 1779143400 | 44.68 | 0.03 | 0.06 | 44.6531 | 44.68 | 44.64 | 1199 |
| 1778884200 | 44.6531 | -0.18 | -0.39 | 44.8283 | 44.8283 | 44.63 | 621 |
| 1778797800 | 44.8283 | 0.12 | 0.28 | 44.62 | 44.8283 | 44.62 | 62 |
| 1778711400 | 44.705 | 0.1 | 0.23 | 44.6005 | 44.705 | 44.6 | 1 |
| 1778625000 | 44.6005 | -0.03 | -0.08 | 44.6347 | 44.6347 | 44.6005 | 10 |
| 1778538600 | 44.6347 | -0.03 | -0.07 | 44.6666 | 44.75 | 44.61 | 1120 |
| 1778279400 | 44.6666 | 0.09 | 0.20 | 44.5766 | 44.71 | 44.5766 | 1693 |
| 1778193000 | 44.5766 | -0.01 | -0.03 | 44.59 | 44.59 | 44.57 | 2827 |
| 1778106600 | 44.59 | 0.27 | 0.61 | 44.32 | 44.59 | 44.32 | 4598 |
| 1778020200 | 44.32 | 0.2 | 0.45 | 44.12 | 44.32 | 44.12 | 927 |
| 1777933800 | 44.12 | -0.21 | -0.46 | 44.325 | 44.325 | 44.12 | 244 |
| 1777674600 | 44.325 | 0.1 | 0.22 | 44.2279 | 44.4 | 44.2279 | 6794 |
| 1777588200 | 44.2279 | 0.27 | 0.62 | 43.9552 | 44.2279 | 43.9552 | 54 |
| 1777501800 | 43.9552 | -0.03 | -0.07 | 43.985 | 43.985 | 43.9552 | 2108 |
| 1777415400 | 43.985 | -0.06 | -0.12 | 44.04 | 44.04 | 43.86 | 1521 |
| 1777329000 | 44.04 | 0.02 | 0.05 | 44.1 | 44.1 | 44.02 | 162 |
| 1777069800 | 44.02 | 0.19 | 0.44 | 43.828 | 44.04 | 43.828 | 2845 |
| 1776983400 | 43.828 | -0.12 | -0.28 | 44 | 44 | 43.81 | 1158 |
| 1776897000 | 43.9511 | 0.27 | 0.61 | 43.685 | 43.98 | 43.685 | 1104 |
| 1776810600 | 43.685 | -0.11 | -0.24 | 43.79 | 43.84 | 43.685 | 3788 |
| 1776724200 | 43.79 | -0.15 | -0.34 | 44 | 44 | 43.78 | 5390 |
| 1776465000 | 43.94 | 0.2 | 0.47 | 43.96 | 44.07 | 43.84 | 32782 |
| 1776378600 | 43.735 | 0.13 | 0.30 | 43.6048 | 43.735 | 43.6048 | 147 |
| 1776292200 | 43.6048 | 0.1 | 0.24 | 43.5 | 43.6048 | 43.5 | 191 |
| 1776205800 | 43.5 | 0.33 | 0.76 | 43.1723 | 43.5 | 43.1723 | 1051 |
| 1776119400 | 43.1723 | 0.31 | 0.73 | 42.8594 | 43.1723 | 42.8594 | 477 |
| 1775860200 | 42.8594 | -0.03 | -0.07 | 43.04 | 43.04 | 42.8594 | 18401 |
| 1775773800 | 42.89 | 0.25 | 0.59 | 42.64 | 42.89 | 42.64 | 358 |
| 1775687400 | 42.64 | 0.83 | 1.99 | 42.755 | 42.755 | 42.64 | 1926 |
| 1775601000 | 41.8095 | 0.03 | 0.07 | 41.7816 | 41.8095 | 41.56 | 608 |
| 1775514600 | 41.7816 | 0.14 | 0.33 | 41.6429 | 41.875 | 41.6429 | 1518 |
| 1775169000 | 41.6429 | -0.01 | -0.03 | 41.33 | 41.6429 | 41.33 | 5324 |
| 1775082600 | 41.6549 | 0.29 | 0.70 | 41.365 | 42.85 | 41.365 | 11858 |
| 1774996200 | 41.365 | 0.03 | 0.08 | 41.3321 | 41.365 | 41.3321 | 131 |
| 1774909800 | 41.3321 | 0.05 | 0.13 | 41.2798 | 41.3321 | 41.2798 | 141 |
| 1774650600 | 41.2798 | 0.03 | 0.07 | 41.2525 | 41.2798 | 41.2525 | 0 |
| 1774564200 | 41.2525 | -0.04 | -0.10 | 41.295 | 41.295 | 41.2525 | 231 |
| 1774477800 | 41.295 | 0.04 | 0.09 | 41.2598 | 41.295 | 41.2598 | 1 |
| 1774391400 | 41.2598 | 0.01 | 0.04 | 41.245 | 41.2598 | 41.21 | 252 |
| 1774305000 | 41.245 | 0.1 | 0.25 | 41.1403 | 41.245 | 41.1403 | 209 |
| 1774045800 | 41.1403 | -0.04 | -0.09 | 41.1786 | 41.1786 | 41.11 | 1964 |
| 1773959400 | 41.1786 | -0.01 | -0.03 | 41.1899 | 41.1899 | 41.1786 | 325 |
| 1773873000 | 41.1899 | -0.02 | -0.04 | 41.2076 | 41.21 | 41.1899 | 1 |
| 1773786600 | 41.2076 | -0 | -0.01 | 41.2098 | 41.2098 | 41.2076 | 21 |
| 1773700200 | 41.2098 | 0.12 | 0.29 | 41.175 | 41.2098 | 41.175 | 92 |
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.
