Premium
Acruence Active Hedge US Equity ETF (XVOL)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1487 | -5.43925525719 | 21.1187 | 21.1187 | 19.72 | 4390 | 20.03411795 | SP |
| 4 | -2.44 | -10.8879964302 | 22.41 | 22.8303 | 19.72 | 2912 | 21.37648927 | SP |
| 12 | -3.5297 | -15.0201917471 | 23.4997 | 23.9 | 19.72 | 2397 | 21.74190411 | SP |
| 26 | -0.893 | -4.2803048459 | 20.863 | 26.5 | 19.72 | 2219 | 22.03015905 | SP |
| 52 | 0.2103 | 1.06428741327 | 19.7597 | 26.5 | 19.5 | 9659 | 20.90731493 | SP |
| 156 | -0.13 | -0.646766169154 | 20.1 | 26.5 | 16.52 | 14485 | 19.00029636 | SP |
| 260 | -0.06 | -0.299550673989 | 20.03 | 26.5 | 16.52 | 17271 | 19.5305866 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 19.86 | -0.32 | -1.58 | 20.1798 | 20.1798 | 19.72 | 12938 |
| 1741390200 | 20.1798 | -0.17 | -0.84 | 20.35 | 20.35 | 20.14 | 4340 |
| 1741303800 | 20.35 | -0.28 | -1.36 | 20.6313 | 20.6313 | 20.33 | 4165 |
| 1741217400 | 20.6313 | -0 | -0.01 | 20.633 | 20.633 | 20.6313 | 1 |
| 1741131000 | 20.633 | -0.49 | -2.30 | 21.1187 | 21.1187 | 20.633 | 508 |
| 1741044600 | 21.1187 | -0.26 | -1.21 | 22.7 | 22.7 | 20.99 | 2131 |
| 1740785400 | 21.3777 | 0.24 | 1.14 | 21.1358 | 21.3777 | 21.07 | 2277 |
| 1740699000 | 21.1358 | -0.36 | -1.67 | 21.4946 | 21.4946 | 21.1358 | 1409 |
| 1740612600 | 21.4946 | 0.19 | 0.91 | 21.3014 | 21.4946 | 21.3014 | 8 |
| 1740526200 | 21.3014 | -0.16 | -0.73 | 21.4577 | 21.46 | 21.3014 | 1141 |
| 1740439800 | 21.4577 | -0.3 | -1.36 | 21.7534 | 21.76 | 21.4577 | 338 |
| 1740180600 | 21.7534 | -0.45 | -2.03 | 22.2052 | 22.2052 | 21.7534 | 10 |
| 1740094200 | 22.2052 | -0.42 | -1.84 | 22.6223 | 22.6223 | 22.2052 | 80 |
| 1740007800 | 22.6223 | -0.21 | -0.91 | 22.8303 | 22.8303 | 22.6223 | 582 |
| 1739921400 | 22.8303 | 0.07 | 0.31 | 22.76 | 22.8303 | 20.94 | 914 |
| 1739575800 | 22.76 | 0.14 | 0.60 | 22.6245 | 22.79 | 22.6245 | 6097 |
| 1739489400 | 22.6245 | 0.3 | 1.36 | 22.3201 | 22.6245 | 22.3201 | 397 |
| 1739403000 | 22.3201 | -0.15 | -0.68 | 22.4738 | 22.4738 | 22.26 | 2516 |
| 1739316600 | 22.4738 | -0.12 | -0.55 | 22.41 | 22.53 | 22.38 | 15476 |
| 1739230200 | 22.5971 | 0.11 | 0.49 | 23 | 23 | 22.5971 | 4604 |
| 1738971000 | 22.4873 | -0.06 | -0.27 | 22.51 | 22.53 | 22.4873 | 9584 |
| 1738884600 | 22.5471 | 0.18 | 0.80 | 22.3677 | 22.58 | 22.36 | 738 |
| 1738798200 | 22.3677 | 0.2 | 0.89 | 22.1693 | 22.44 | 22.1693 | 503 |
| 1738711800 | 22.1693 | 0.18 | 0.80 | 21.9935 | 22.1693 | 21.97 | 3934 |
| 1738625400 | 21.9935 | -0.21 | -0.94 | 23 | 23 | 21.74 | 552 |
| 1738366200 | 22.2024 | -0.07 | -0.31 | 22.2722 | 22.2722 | 22.2024 | 6 |
| 1738279800 | 22.2722 | 0.38 | 1.74 | 21.8916 | 22.2722 | 21.8916 | 54 |
| 1738193400 | 21.8916 | -0.02 | -0.08 | 21.9092 | 21.9092 | 21.8916 | 10 |
| 1738107000 | 21.9092 | 0.13 | 0.59 | 21.78 | 21.9092 | 21.78 | 1 |
| 1738020600 | 21.78 | -0.52 | -2.35 | 22.3036 | 22.3036 | 21.57 | 1649 |
| 1737761400 | 22.3036 | -0.1 | -0.44 | 22.3407 | 22.37 | 22.3036 | 35 |
| 1737675000 | 22.4023 | 0 | 0.00 | 22.4023 | 22.4023 | 22.4023 | 0 |
| 1737588600 | 22.4023 | 0.09 | 0.42 | 22.3 | 22.44 | 22.3 | 608 |
| 1737502200 | 22.3096 | 0.3 | 1.37 | 21.75 | 22.3096 | 21.75 | 9111 |
| 1737156600 | 22.0073 | 0.26 | 1.20 | 21.746 | 22.0073 | 21.746 | 27 |
| 1737070200 | 21.746 | 0.04 | 0.19 | 21.69 | 21.746 | 21.69 | 39 |
| 1736983800 | 21.7047 | 0.35 | 1.63 | 21.356 | 21.7047 | 21.356 | 191 |
| 1736897400 | 21.356 | 0.32 | 1.51 | 21.0375 | 21.3899 | 21.0375 | 2104 |
| 1736811000 | 21.0375 | -0.01 | -0.02 | 20.94 | 21.0375 | 20.86 | 680 |
| 1736551800 | 21.0425 | -0.35 | -1.61 | 21.4 | 21.4 | 20.935 | 1562 |
| 1736379000 | 21.3878 | -0.05 | -0.22 | 21.4351 | 21.4351 | 21.345 | 231 |
| 1736292600 | 21.4351 | -0.36 | -1.64 | 21.7932 | 21.7932 | 21.4351 | 90 |
| 1736206200 | 21.7932 | 0.01 | 0.06 | 21.7797 | 21.93 | 21.7797 | 312 |
| 1735947000 | 21.7797 | 0.36 | 1.70 | 21.4148 | 21.7797 | 21.4148 | 606 |
| 1735860600 | 21.4148 | 0.08 | 0.37 | 21.335 | 21.42 | 21.31 | 3681 |
| 1735687800 | 21.335 | -0.17 | -0.79 | 21.5042 | 21.5042 | 21.31 | 1909 |
| 1735601400 | 21.5042 | -0.09 | -0.40 | 21.59 | 21.59 | 21.4345 | 3952 |
| 1735342200 | 21.59 | -0.3 | -1.35 | 21.8854 | 21.8854 | 21.53 | 6157 |
| 1735255800 | 21.8854 | 0.06 | 0.30 | 21.76 | 21.89 | 21.76 | 2110 |
| 1735077840 | 21.8209 | -0.44 | -1.96 | 21.5892 | 21.8209 | 21.5892 | 166 |
| 1734996600 | 22.2576 | 0.21 | 0.95 | 22.0484 | 22.3 | 22.0484 | 62 |
| 1734737400 | 22.0484 | -0.1 | -0.46 | 22.1508 | 22.33 | 22.0484 | 9811 |
| 1734651000 | 22.1508 | 0.01 | 0.04 | 22.1412 | 22.1508 | 22.09 | 1815 |
| 1734564600 | 22.1412 | -0.94 | -4.06 | 23.18 | 23.18 | 21.96 | 7134 |
| 1734478200 | 23.0775 | -0.42 | -1.80 | 23.4997 | 23.9 | 23.0775 | 61 |
| 1734391800 | 23.4997 | 0.05 | 0.21 | 23.4502 | 23.53 | 23.4502 | 770 |
| 1734132600 | 23.4502 | 0.14 | 0.61 | 23.3089 | 23.4502 | 23.3089 | 203 |
| 1734046200 | 23.3089 | -0.15 | -0.62 | 23.4554 | 23.4554 | 23.3089 | 944 |
| 1733959800 | 23.4554 | 0.18 | 0.77 | 23.2765 | 23.49 | 23.2765 | 395 |
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
