Premium
Innovator Uncapped Accelerated US Equity ETF (XUSP)
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 | -1.78 | -4.54545454545 | 39.16 | 39.72 | 37.2311 | 39795 | 38.69375965 | SP |
| 4 | -4.4105 | -10.5538340053 | 41.7905 | 42.6 | 37.2311 | 18464 | 39.90005207 | SP |
| 12 | -4.99 | -11.7772008497 | 42.37 | 42.6 | 37.2311 | 13843 | 40.39004052 | SP |
| 26 | 0.409 | 1.10627248384 | 36.971 | 42.75 | 36.971 | 12684 | 40.47717247 | SP |
| 52 | 3.52 | 10.3957471943 | 33.86 | 42.75 | 32.4209 | 9189 | 38.98687816 | SP |
| 156 | 10.3 | 38.035450517 | 27.08 | 42.75 | 22.35 | 6051 | 34.21219654 | SP |
| 260 | 10.3 | 38.035450517 | 27.08 | 42.75 | 22.35 | 6051 | 34.21219654 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 37.6943 | -1.31 | -3.37 | 38.48 | 38.51 | 37.2311 | 56277 |
| 1741390200 | 39.0084 | 0.26 | 0.66 | 38.21 | 39.0084 | 38.21 | 19604 |
| 1741303800 | 38.751 | -0.92 | -2.31 | 39.6689 | 39.6689 | 38.59 | 9887 |
| 1741217400 | 39.6689 | 0.61 | 1.57 | 39.0552 | 39.72 | 38.82 | 14005 |
| 1741131000 | 39.0552 | -0.72 | -1.82 | 39.16 | 39.55 | 38.82 | 99202 |
| 1741044600 | 39.78 | -0.84 | -2.08 | 40.66 | 40.72 | 39.46 | 5606 |
| 1740785400 | 40.623 | 0.82 | 2.06 | 39.815 | 40.623 | 39.7677 | 5644 |
| 1740699000 | 39.802 | -0.93 | -2.28 | 41.11 | 41.11 | 39.802 | 12291 |
| 1740612600 | 40.73 | 0.05 | 0.12 | 41.04 | 41.09 | 40.5699 | 2093 |
| 1740526200 | 40.6826 | -0.29 | -0.72 | 40.976 | 40.976 | 40.41 | 7354 |
| 1740439800 | 40.976 | -0.31 | -0.75 | 41.23 | 41.4367 | 40.9356 | 19355 |
| 1740180600 | 41.2846 | -1.03 | -2.43 | 42.3113 | 42.3113 | 41.2633 | 28411 |
| 1740094200 | 42.3113 | -0.27 | -0.63 | 42.6 | 42.6 | 42 | 19982 |
| 1740007800 | 42.58 | 0.15 | 0.35 | 42.45 | 42.58 | 42.24 | 27384 |
| 1739921400 | 42.43 | 0.17 | 0.40 | 42.53 | 42.53 | 42.1247 | 3231 |
| 1739575800 | 42.261 | -0.01 | -0.02 | 42.45 | 42.45 | 42.19 | 2881 |
| 1739489400 | 42.2711 | 0.64 | 1.54 | 41.632 | 42.28 | 41.632 | 2702 |
| 1739403000 | 41.632 | -0.13 | -0.31 | 41.37 | 41.76 | 41.3339 | 4165 |
| 1739316600 | 41.762 | -0.03 | -0.07 | 41.7905 | 41.82 | 41.675 | 10742 |
| 1739230200 | 41.7905 | 0.3 | 0.72 | 41.7 | 41.9 | 41.7 | 1024 |
| 1738971000 | 41.49 | -0.5 | -1.19 | 41.99 | 42.13 | 41.45 | 6693 |
| 1738884600 | 41.99 | 0.17 | 0.41 | 41.82 | 42.01 | 41.77 | 6081 |
| 1738798200 | 41.82 | 0.29 | 0.71 | 41.6 | 41.82 | 41.325 | 14905 |
| 1738711800 | 41.5271 | 0.37 | 0.89 | 41.34 | 41.5271 | 41.19 | 3117 |
| 1738625400 | 41.1596 | -0.47 | -1.13 | 40.91 | 41.35 | 40.55 | 3994 |
| 1738366200 | 41.6297 | -0.26 | -0.61 | 41.93 | 42.26 | 41.6297 | 1329 |
| 1738279800 | 41.8873 | 0.21 | 0.50 | 42.01 | 42.01 | 41.5199 | 2501 |
| 1738193400 | 41.6782 | -0.17 | -0.41 | 41.8516 | 41.8516 | 41.6782 | 29575 |
| 1738107000 | 41.8516 | 0.44 | 1.07 | 41.41 | 41.892 | 41.41 | 3686 |
| 1738020600 | 41.41 | -0.91 | -2.14 | 40.82 | 41.41 | 40.82 | 3107 |
| 1737761400 | 42.3153 | 0.17 | 0.39 | 42.3285 | 42.5446 | 42.2752 | 7237 |
| 1737675000 | 42.1499 | 0 | 0.00 | 42.1499 | 42.1499 | 42.1499 | 0 |
| 1737588600 | 42.1499 | 0.48 | 1.15 | 41.67 | 42.2932 | 41.67 | 12613 |
| 1737502200 | 41.67 | 0.41 | 1.00 | 41.52 | 41.7189 | 41.4293 | 3552 |
| 1737156600 | 41.2588 | 0.66 | 1.61 | 40.6036 | 41.4187 | 40.6036 | 3612 |
| 1737070200 | 40.6036 | -0.24 | -0.59 | 40.77 | 40.8591 | 40.6036 | 63646 |
| 1736983800 | 40.8428 | 1.07 | 2.70 | 40.68 | 40.895 | 40.635 | 3916 |
| 1736897400 | 39.77 | 0.06 | 0.15 | 39.71 | 40.03 | 39.5186 | 43925 |
| 1736811000 | 39.71 | -0.03 | -0.08 | 39.5 | 39.71 | 39.34 | 3493 |
| 1736551800 | 39.74 | -0.82 | -2.01 | 40.47 | 40.47 | 39.58 | 5551 |
| 1736379000 | 40.5554 | 0.15 | 0.37 | 40.4055 | 40.6899 | 40.3288 | 74124 |
| 1736292600 | 40.4055 | -0.59 | -1.44 | 41.42 | 41.42 | 40.4055 | 2745 |
| 1736206200 | 40.9951 | 0.21 | 0.52 | 41.02 | 41.5099 | 40.99 | 4985 |
| 1735947000 | 40.7821 | 0.72 | 1.80 | 40.0618 | 40.7821 | 40.0618 | 4864 |
| 1735860600 | 40.0618 | -0.1 | -0.25 | 40.1609 | 40.65 | 39.7601 | 22480 |
| 1735687800 | 40.1609 | -0.44 | -1.08 | 40.51 | 40.645 | 40.14 | 3246 |
| 1735601400 | 40.5993 | -0.54 | -1.32 | 40.29 | 40.7999 | 40.16 | 13850 |
| 1735342200 | 41.1422 | -0.79 | -1.89 | 41.9366 | 41.9366 | 41.02 | 7329 |
| 1735255800 | 41.9366 | 0.11 | 0.27 | 41.86 | 41.9366 | 41.7882 | 2811 |
| 1735077840 | 41.8256 | 0.5 | 1.20 | 41.22 | 41.8256 | 41.22 | 1095 |
| 1734996600 | 41.3297 | 0.45 | 1.09 | 40.73 | 41.3297 | 40.7 | 6461 |
| 1734737400 | 40.8822 | 0.48 | 1.18 | 39.91 | 41.37 | 39.91 | 3279 |
| 1734651000 | 40.405 | -0.27 | -0.66 | 41.12 | 41.12 | 40.405 | 10805 |
| 1734564600 | 40.6745 | -1.51 | -3.59 | 42.1886 | 42.44 | 40.44 | 9334 |
| 1734478200 | 42.1886 | -0.22 | -0.52 | 42.37 | 42.37 | 42.0715 | 7430 |
| 1734391800 | 42.4103 | 0.2 | 0.47 | 42.52 | 42.57 | 42.34 | 10926 |
| 1734132600 | 42.2099 | 0.03 | 0.06 | 42.1838 | 42.36 | 41.98 | 17325 |
| 1734046200 | 42.1838 | -0.4 | -0.93 | 42.58 | 42.58 | 42.1838 | 5427 |
| 1733959800 | 42.58 | 0.63 | 1.50 | 42.51 | 42.64 | 42.35 | 6626 |
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
