Premium
Innovator Uncapped Accelerated US Equity ETF (XUSP)
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 | -0.44 | -1.04936799428 | 41.93 | 42.26 | 40.55 | 5856 | 41.72873672 | SP |
| 4 | 1.49 | 3.725 | 40 | 42.5446 | 39.34 | 11915 | 40.93167123 | SP |
| 12 | 0.36 | 0.875273522976 | 41.13 | 42.75 | 39.34 | 12515 | 41.30495404 | SP |
| 26 | 6.61 | 18.9506880734 | 34.88 | 42.75 | 34.4 | 10659 | 40.2867913 | SP |
| 52 | 9.23 | 28.611283323 | 32.26 | 42.75 | 32.04 | 8001 | 38.62819557 | SP |
| 156 | 14.41 | 53.2127031019 | 27.08 | 42.75 | 22.35 | 5680 | 33.63294869 | SP |
| 260 | 14.41 | 53.2127031019 | 27.08 | 42.75 | 22.35 | 5680 | 33.63294869 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873400 | 41.95 | -0.27 | -0.65 | 42.2231 | 42.32 | 41.935 | 15777 |
| 1733787000 | 42.2231 | -0.3 | -0.70 | 42.33 | 42.48 | 42.15 | 13886 |
| 1733527800 | 42.52 | 0.09 | 0.22 | 42.69 | 42.69 | 42.46 | 2496 |
| 1733441400 | 42.427 | -0.2 | -0.48 | 42.75 | 42.75 | 42.41 | 15561 |
| 1733355000 | 42.6297 | 0.35 | 0.82 | 42.57 | 42.64 | 42.39 | 39418 |
| 1733268600 | 42.2816 | -0.01 | -0.02 | 42.37 | 42.37 | 42.0866 | 22332 |
| 1733182200 | 42.29 | 0.23 | 0.54 | 42.26 | 42.34 | 42.2 | 39834 |
| 1732917840 | 42.0649 | 0.33 | 0.80 | 41.95 | 42.09 | 41.95 | 2875 |
| 1732750200 | 41.73 | -0.14 | -0.33 | 41.8669 | 41.87 | 41.61 | 27526 |
| 1732663800 | 41.8669 | 0.26 | 0.62 | 41.66 | 41.94 | 41.61 | 4464 |
| 1732577400 | 41.6101 | 0.2 | 0.47 | 41.98 | 41.98 | 41.5 | 11907 |
| 1732318200 | 41.415 | 0.18 | 0.44 | 41.38 | 41.45 | 41.2801 | 6499 |
| 1732231800 | 41.233 | 0.31 | 0.76 | 41.34 | 41.34 | 40.7 | 9668 |
| 1732145400 | 40.92 | 0.1 | 0.25 | 40.8186 | 40.92 | 40.4106 | 4374 |
| 1732059000 | 40.8186 | 0.11 | 0.27 | 40.1 | 40.88 | 40.1 | 9279 |
| 1731972600 | 40.71 | 0.21 | 0.52 | 40.77 | 40.77 | 40.43 | 10888 |
| 1731713400 | 40.5 | -0.71 | -1.73 | 41.13 | 41.13 | 40.3412 | 12183 |
| 1731627000 | 41.2116 | -0.37 | -0.90 | 41.5846 | 41.5846 | 41.2 | 7424 |
| 1731540600 | 41.5846 | -0.03 | -0.06 | 41.91 | 41.91 | 41.5 | 7591 |
| 1731454200 | 41.61 | -0.1 | -0.25 | 41.7133 | 41.7133 | 41.46 | 7386 |
| 1731367800 | 41.7133 | -0.09 | -0.21 | 41.82 | 41.86 | 41.6069 | 22650 |
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
