Premium
Innovator US Equity Accelerated Plus ETF July (XTJL)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.265 | 0.777354062775 | 34.09 | 34.4746 | 34.05 | 2640 | 34.25614669 | SP |
| 4 | 0.8039 | 2.39604662738 | 33.5511 | 35.985 | 33.5511 | 2492 | 34.31293322 | SP |
| 12 | 0.9486 | 2.83957565017 | 33.4064 | 35.985 | 33.37 | 2049 | 34.02802054 | SP |
| 26 | 3.3716 | 10.8819561443 | 30.9834 | 35.985 | 30.89 | 1928 | 33.22347478 | SP |
| 52 | 3.985 | 13.1215014817 | 30.37 | 35.985 | 29.45 | 2465 | 31.84182285 | SP |
| 156 | 6.8849 | 25.0632505888 | 27.4701 | 35.985 | 21.44 | 5560 | 26.24944144 | SP |
| 260 | 8.485 | 32.7986084267 | 25.87 | 35.985 | 21.44 | 5245 | 26.26607402 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 34.355 | -0.12 | -0.35 | 34.4746 | 34.4746 | 34.345 | 1865 |
| 1738884600 | 34.4746 | 0.07 | 0.21 | 34.402 | 34.4746 | 34.402 | 245 |
| 1738798200 | 34.402 | 0.06 | 0.19 | 34.24 | 34.402 | 34.24 | 2134 |
| 1738711800 | 34.337 | 0.14 | 0.42 | 34.1926 | 34.337 | 34.1926 | 138 |
| 1738625400 | 34.1926 | -0.12 | -0.34 | 34.09 | 34.29 | 34.05 | 8817 |
| 1738366200 | 34.3085 | -0.09 | -0.25 | 34.52 | 34.52 | 34.3085 | 2388 |
| 1738279800 | 34.396 | 0.07 | 0.21 | 34.3227 | 34.4599 | 34.3227 | 210 |
| 1738193400 | 34.3227 | -0.1 | -0.28 | 34.42 | 34.42 | 34.29 | 410 |
| 1738107000 | 34.42 | 0.23 | 0.66 | 34.1948 | 34.7 | 34.1948 | 12151 |
| 1738020600 | 34.1948 | -0.22 | -0.63 | 34.4123 | 34.4123 | 34.17 | 5667 |
| 1737761400 | 34.4123 | 0.03 | 0.08 | 34.39 | 34.4899 | 34.39 | 5696 |
| 1737675000 | 34.3837 | 0 | 0.00 | 34.3837 | 34.3837 | 34.3837 | 0 |
| 1737588600 | 34.3837 | 0.07 | 0.20 | 34.3148 | 35.985 | 34.3148 | 1483 |
| 1737502200 | 34.3148 | 0.11 | 0.32 | 34.2055 | 34.33 | 34.2055 | 771 |
| 1737156600 | 34.2055 | 0.18 | 0.54 | 34.0226 | 34.22 | 34.0226 | 1540 |
| 1737070200 | 34.0226 | -0.01 | -0.04 | 34.035 | 34.045 | 34.0226 | 1002 |
| 1736983800 | 34.035 | 0.4 | 1.20 | 33.6318 | 34.035 | 33.6318 | 301 |
| 1736897400 | 33.6318 | 0.02 | 0.06 | 33.6128 | 33.6318 | 33.6128 | 0 |
| 1736811000 | 33.6128 | 0.06 | 0.18 | 33.5511 | 33.6128 | 33.5511 | 36 |
| 1736551800 | 33.5511 | -0.29 | -0.84 | 33.8366 | 33.8366 | 33.5511 | 48 |
| 1736379000 | 33.8366 | 0.05 | 0.14 | 33.7898 | 33.8366 | 33.7898 | 9 |
| 1736292600 | 33.7898 | -0.18 | -0.53 | 34.12 | 34.12 | 33.7898 | 9 |
| 1736206200 | 33.9701 | 0.08 | 0.23 | 33.8926 | 34.03 | 33.8926 | 1851 |
| 1735947000 | 33.8926 | 0.23 | 0.70 | 33.6578 | 33.8926 | 33.6578 | 420 |
| 1735860600 | 33.6578 | -0.03 | -0.08 | 33.6861 | 33.7025 | 33.59 | 3169 |
| 1735687800 | 33.6861 | -0.08 | -0.25 | 33.7698 | 33.7698 | 33.6861 | 0 |
| 1735601400 | 33.7698 | -0.12 | -0.35 | 33.8878 | 33.8878 | 33.58 | 103 |
| 1735342200 | 33.8878 | -0.17 | -0.49 | 34.0536 | 34.0536 | 33.83 | 837 |
| 1735255800 | 34.0536 | 0.03 | 0.08 | 33.96 | 34.0536 | 33.96 | 8664 |
| 1735077840 | 34.0252 | 0.2 | 0.58 | 33.8295 | 34.0252 | 33.82 | 2081 |
| 1734996600 | 33.8295 | 0.2 | 0.58 | 33.633 | 33.8295 | 33.58 | 11240 |
| 1734737400 | 33.633 | 0.25 | 0.75 | 33.369999 | 33.76 | 33.369999 | 5375 |
| 1734651000 | 33.3827 | -0.08 | -0.24 | 33.4622 | 33.4622 | 33.3827 | 5997 |
| 1734564600 | 33.4622 | -0.51 | -1.50 | 33.9732 | 33.9732 | 33.4622 | 0 |
| 1734478200 | 33.9732 | -0.04 | -0.12 | 34.0145 | 34.0145 | 33.9732 | 0 |
| 1734391800 | 34.0145 | 0.04 | 0.11 | 33.9761 | 34.0145 | 33.97 | 351 |
| 1734132600 | 33.9761 | 0.01 | 0.03 | 33.9659 | 34 | 33.93 | 4055 |
| 1734046200 | 33.9659 | -0.07 | -0.20 | 34.035 | 34.035 | 33.9659 | 140 |
| 1733959800 | 34.035 | 0.09 | 0.28 | 33.9403 | 34.035 | 33.9403 | 98 |
| 1733873400 | 33.9403 | -0.04 | -0.10 | 33.9755 | 33.9755 | 33.94 | 398 |
| 1733787000 | 33.9755 | -0.07 | -0.22 | 34.05 | 34.05 | 33.9755 | 941 |
| 1733527800 | 34.05 | 0.03 | 0.09 | 34.0202 | 34.05 | 34.0202 | 689 |
| 1733441400 | 34.0202 | -0.02 | -0.07 | 34.0449 | 34.0449 | 34.0202 | 265 |
| 1733355000 | 34.0449 | 0.05 | 0.14 | 33.97 | 34.0449 | 33.97 | 1257 |
| 1733268600 | 33.9957 | 0.01 | 0.03 | 33.9848 | 33.9957 | 33.92 | 5729 |
| 1733182200 | 33.9848 | 0.03 | 0.09 | 33.955 | 34.02 | 33.955 | 4590 |
| 1732917840 | 33.955 | 0.1 | 0.31 | 33.8501 | 33.955 | 33.8501 | 554 |
| 1732750200 | 33.8501 | -0.03 | -0.10 | 33.8848 | 33.8848 | 33.79 | 210 |
| 1732663800 | 33.8848 | 0.09 | 0.25 | 33.75 | 33.8848 | 33.75 | 437 |
| 1732577400 | 33.7988 | 0.08 | 0.25 | 33.7157 | 33.7988 | 33.7157 | 0 |
| 1732318200 | 33.7157 | 0.1 | 0.30 | 33.6163 | 33.74 | 33.6163 | 3310 |
| 1732231800 | 33.6163 | 0.09 | 0.27 | 33.5251 | 33.65 | 33.5251 | 804 |
| 1732145400 | 33.5251 | -0.03 | -0.10 | 33.559 | 33.58 | 33.39 | 861 |
| 1732059000 | 33.559 | 0.05 | 0.14 | 33.5107 | 33.58 | 33.5001 | 1293 |
| 1731972600 | 33.5107 | 0.1 | 0.31 | 33.406399 | 33.549999 | 33.406399 | 133 |
| 1731713400 | 33.406399 | -0.25 | -0.74 | 33.6561 | 33.6561 | 33.38 | 3754 |
| 1731627000 | 33.6561 | -0.06 | -0.17 | 33.65 | 33.716 | 33.65 | 2910 |
| 1731540600 | 33.7128 | 0.03 | 0.08 | 33.6857 | 33.7128 | 33.6857 | 32 |
| 1731454200 | 33.6857 | -0.03 | -0.09 | 33.7159 | 33.7159 | 33.66 | 1295 |
| 1731367800 | 33.7159 | 0.02 | 0.05 | 33.6999 | 33.72 | 33.6999 | 51 |
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
