Premium
Bondbloxx Bloomberg 2 Year Target Duration UsTreasury ETF (XTWO)
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 | 0.025 | 0.0504846526656 | 49.52 | 49.56 | 49.42 | 25937 | 49.49740635 | SP |
| 4 | 0.155 | 0.313828710265 | 49.39 | 49.6865 | 49.2132 | 23466 | 49.42327813 | SP |
| 12 | 0.265 | 0.537743506494 | 49.28 | 49.6865 | 48.94 | 17566 | 49.29991101 | SP |
| 26 | 0.085 | 0.171856045289 | 49.46 | 49.6865 | 48.94 | 28502 | 49.22452687 | SP |
| 52 | 0.869 | 1.78527405703 | 48.676 | 49.9623 | 48.5224 | 22965 | 49.20406697 | SP |
| 156 | -0.325 | -0.651694405454 | 49.87 | 50.28 | 48.5224 | 18566 | 49.24139297 | SP |
| 260 | -0.325 | -0.651694405454 | 49.87 | 50.28 | 48.5224 | 18566 | 49.24139297 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 49.545 | 0.04 | 0.07 | 49.5 | 49.5496 | 49.5 | 13793 |
| 1745533800 | 49.51 | 0.09 | 0.18 | 49.47 | 49.51 | 49.4624 | 22760 |
| 1745447400 | 49.42 | -0.07 | -0.14 | 49.48 | 49.48 | 49.42 | 15512 |
| 1745361000 | 49.49 | -0.02 | -0.05 | 49.48 | 49.51 | 49.4776 | 8192 |
| 1745274600 | 49.5144 | 0.03 | 0.07 | 49.52 | 49.56 | 49.49 | 57297 |
| 1744929000 | 49.48 | -0 | -0.01 | 49.48 | 49.5195 | 49.475 | 14832 |
| 1744842600 | 49.4836 | 0.08 | 0.16 | 49.4439 | 49.484 | 49.4439 | 23408 |
| 1744756200 | 49.405 | 0.02 | 0.03 | 49.41 | 49.4284 | 49.393 | 11621 |
| 1744669800 | 49.39 | 0.11 | 0.22 | 49.31 | 49.42 | 49.31 | 46676 |
| 1744410600 | 49.28 | -0.1 | -0.21 | 49.35 | 49.35 | 49.2726 | 59235 |
| 1744324200 | 49.3825 | 0.05 | 0.11 | 49.39 | 49.42 | 49.3459 | 34465 |
| 1744237800 | 49.33 | -0.15 | -0.31 | 49.44 | 49.45 | 49.2132 | 30127 |
| 1744151400 | 49.4824 | 0.07 | 0.13 | 49.37 | 49.5278 | 49.35 | 15804 |
| 1744065000 | 49.4161 | -0.1 | -0.21 | 49.58 | 49.58 | 49.4141 | 24354 |
| 1743805800 | 49.52 | 0.02 | 0.04 | 49.62 | 49.6865 | 49.5101 | 43511 |
| 1743719400 | 49.5 | 0.22 | 0.45 | 49.45 | 49.51 | 49.45 | 9775 |
| 1743633000 | 49.28 | -0.04 | -0.08 | 49.3301 | 49.3301 | 49.27 | 8836 |
| 1743546600 | 49.32 | -0.15 | -0.31 | 49.3016 | 49.3388 | 49.3 | 5317 |
| 1743460200 | 49.4718 | 0.01 | 0.02 | 49.5 | 49.5 | 49.445 | 8700 |
| 1743201000 | 49.46 | 0.11 | 0.21 | 49.39 | 49.46 | 49.39 | 5431 |
| 1743114600 | 49.355 | 0.03 | 0.06 | 49.366 | 49.366 | 49.34 | 11205 |
| 1743028200 | 49.3261 | -0.02 | -0.04 | 49.32 | 49.3488 | 49.32 | 6049 |
| 1742941800 | 49.345 | 0.03 | 0.07 | 49.33 | 49.35 | 49.321 | 4370 |
| 1742855400 | 49.3115 | -0.09 | -0.18 | 49.37 | 49.37 | 49.31 | 8837 |
| 1742596200 | 49.4 | 0.03 | 0.06 | 49.41 | 49.42 | 49.38 | 17671 |
| 1742509800 | 49.3699 | 0.03 | 0.07 | 49.388 | 49.388 | 49.351 | 9427 |
| 1742423400 | 49.335 | 0.06 | 0.12 | 49.27 | 49.35 | 49.241 | 5843 |
| 1742337000 | 49.275 | 0.02 | 0.03 | 49.25 | 49.29 | 49.25 | 8409 |
| 1742250600 | 49.26 | -0.03 | -0.05 | 49.29 | 49.3 | 49.2501 | 6669 |
| 1741991400 | 49.285 | -0.05 | -0.10 | 49.34 | 49.34 | 49.2801 | 20414 |
| 1741905000 | 49.335 | 0.05 | 0.10 | 49.288 | 49.35 | 49.275 | 22932 |
| 1741818600 | 49.287 | -0.05 | -0.11 | 49.27 | 49.3 | 49.27 | 6790 |
| 1741732200 | 49.34 | -0.02 | -0.04 | 49.38 | 49.3936 | 49.32 | 39471 |
| 1741645800 | 49.3599 | 0.1 | 0.21 | 49.34 | 49.37 | 49.335 | 6733 |
| 1741390200 | 49.2574 | -0.02 | -0.05 | 49.35 | 49.35 | 49.235 | 16844 |
| 1741303800 | 49.28 | 0.04 | 0.09 | 49.34 | 49.34 | 49.23 | 11552 |
| 1741217400 | 49.2377 | -0.07 | -0.15 | 49.34 | 49.34 | 49.2377 | 6272 |
| 1741131000 | 49.31 | 0.02 | 0.05 | 49.36 | 49.38 | 49.28 | 12155 |
| 1741044600 | 49.2861 | -0.15 | -0.31 | 49.22 | 49.29 | 49.21 | 45619 |
| 1740785400 | 49.439 | 0.09 | 0.18 | 49.39 | 49.439 | 49.37 | 11456 |
| 1740699000 | 49.35 | 0.02 | 0.04 | 49.31 | 49.35 | 49.2942 | 15860 |
| 1740612600 | 49.33 | 0.04 | 0.08 | 49.3 | 49.33 | 49.2699 | 13479 |
| 1740526200 | 49.2895 | 0.07 | 0.15 | 49.26 | 49.3 | 49.26 | 8797 |
| 1740439800 | 49.215 | 0.03 | 0.06 | 49.18 | 49.22 | 49.18 | 7081 |
| 1740180600 | 49.185 | 0.09 | 0.17 | 49.15 | 49.19 | 49.1399 | 14351 |
| 1740094200 | 49.1 | 0.02 | 0.03 | 49.11 | 49.11 | 49.095 | 6486 |
| 1740007800 | 49.085 | 0.02 | 0.03 | 49.05 | 49.085 | 49.05 | 4291 |
| 1739921400 | 49.07 | -0.02 | -0.03 | 49.08 | 49.08 | 49.05 | 16446 |
| 1739575800 | 49.085 | 0.08 | 0.15 | 49.1 | 49.1001 | 49.085 | 4869 |
| 1739489400 | 49.01 | 0.06 | 0.12 | 49.02 | 49.02 | 49.0011 | 13602 |
| 1739403000 | 48.95 | -0.06 | -0.13 | 48.98 | 48.98 | 48.94 | 22396 |
| 1739316600 | 49.0136 | -0.02 | -0.03 | 49.0271 | 49.03 | 49.0101 | 6584 |
| 1739230200 | 49.03 | 0 | 0.00 | 49.03 | 49.0577 | 49.03 | 14091 |
| 1738971000 | 49.029 | -0.04 | -0.08 | 49.05 | 49.0546 | 49.013 | 13377 |
| 1738884600 | 49.07 | -0.02 | -0.04 | 49.07 | 49.0899 | 49.07 | 7668 |
| 1738798200 | 49.09 | 0.03 | 0.06 | 49.06 | 49.11 | 49.06 | 16932 |
| 1738711800 | 49.06 | 0.06 | 0.12 | 49.02 | 49.06 | 49.0069 | 42181 |
| 1738625400 | 49 | -0.24 | -0.49 | 49.36 | 49.36 | 49 | 49170 |
| 1738366200 | 49.24 | -0.01 | -0.02 | 49.28 | 49.28 | 49.2318 | 17005 |
| 1738279800 | 49.25 | 0.03 | 0.07 | 49.26 | 49.26 | 49.231 | 63906 |
| 1738193400 | 49.215 | -0.05 | -0.09 | 49.27 | 49.27 | 49.17 | 227979 |
| 1738107000 | 49.26 | 0.02 | 0.04 | 49.21 | 49.26 | 49.17 | 746918 |
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
