Premium
USCF Sustainable Commodity Strategy Fund (ZSC)
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 | 0.05 | 0.168123739072 | 29.74 | 30.09 | 29.45 | 71 | 29.83020365 | SP |
| 4 | -0.97 | -3.15344603381 | 30.76 | 31.06 | 29.45 | 291 | 30.20170665 | SP |
| 12 | 0.8999 | 3.11490787502 | 28.8901 | 31.54 | 28.84 | 295 | 29.93294301 | SP |
| 26 | 2.6599 | 9.80423957155 | 27.1301 | 31.54 | 27.13 | 383 | 29.356331 | SP |
| 52 | 6.08 | 25.643188528 | 23.71 | 31.54 | 23 | 514 | 26.2164243 | SP |
| 156 | -0.3 | -0.997008973081 | 30.09 | 31.54 | 20.15 | 238 | 25.50734256 | SP |
| 260 | -0.3 | -0.997008973081 | 30.09 | 31.54 | 20.15 | 238 | 25.50734256 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 29.79 | 0 | 0.02 | 29.79 | 29.79 | 29.79 | 51 |
| 1781735400 | 29.785 | -0.08 | -0.27 | 30.09 | 30.09 | 29.785 | 35 |
| 1781649000 | 29.8649 | 0.06 | 0.20 | 29.9 | 29.9 | 29.85 | 195 |
| 1781562600 | 29.8051 | 0.01 | 0.03 | 29.45 | 29.8051 | 29.45 | 58 |
| 1781303400 | 29.795 | 0.04 | 0.12 | 29.795 | 29.795 | 29.795 | 30 |
| 1781217000 | 29.7599 | 0.02 | 0.07 | 29.74 | 29.7599 | 29.74 | 38 |
| 1781130600 | 29.74 | -0.06 | -0.19 | 29.96 | 29.96 | 29.74 | 48 |
| 1781044200 | 29.7962 | -0.16 | -0.55 | 29.96 | 29.96 | 29.7962 | 108 |
| 1780957800 | 29.96 | 0.2 | 0.66 | 30.03 | 30.16 | 29.96 | 351 |
| 1780698600 | 29.7642 | -0.74 | -2.41 | 30.35 | 30.35 | 29.7 | 2282 |
| 1780612200 | 30.5 | -0.18 | -0.60 | 30.5 | 30.5 | 30.5 | 25 |
| 1780525800 | 30.6846 | -0.2 | -0.63 | 30.9 | 30.9 | 30.6846 | 566 |
| 1780439400 | 30.88 | 0 | 0.00 | 31.06 | 31.06 | 30.88 | 136 |
| 1780353000 | 30.88 | 0.19 | 0.62 | 30.88 | 30.88 | 30.88 | 3 |
| 1780093800 | 30.69 | -0.15 | -0.47 | 30.69 | 30.69 | 30.69 | 6 |
| 1780007400 | 30.835 | 0.16 | 0.54 | 30.835 | 30.835 | 30.835 | 29 |
| 1779921000 | 30.67 | -0.23 | -0.74 | 30.765 | 30.85 | 30.67 | 876 |
| 1779834600 | 30.9 | 0.05 | 0.16 | 30.9 | 30.9 | 30.9 | 11 |
| 1779489000 | 30.85 | 0.14 | 0.44 | 30.795 | 31.05 | 30.68 | 670 |
| 1779402600 | 30.7146 | -0.35 | -1.13 | 30.76 | 30.76 | 30.7146 | 64 |
| 1779316200 | 31.065 | -0.04 | -0.13 | 30.85 | 31.065 | 30.84 | 333 |
| 1779229800 | 31.105 | 0.11 | 0.36 | 30.86 | 31.105 | 30.86 | 68 |
| 1779143400 | 30.9945 | 0.21 | 0.68 | 30.76 | 30.9945 | 30.76 | 65 |
| 1778884200 | 30.785 | -0.38 | -1.20 | 30.76 | 30.785 | 30.76 | 32 |
| 1778797800 | 31.16 | -0.38 | -1.20 | 31.08 | 31.16 | 31.08 | 87 |
| 1778711400 | 31.5399 | 0.04 | 0.11 | 31.54 | 31.54 | 31.5399 | 33 |
| 1778625000 | 31.5043 | 0.36 | 1.14 | 31.08 | 31.5043 | 31.08 | 523 |
| 1778538600 | 31.1489 | 0.26 | 0.85 | 31.02 | 31.1489 | 31.02 | 26 |
| 1778279400 | 30.885 | 0.13 | 0.41 | 30.76 | 30.885 | 30.76 | 63 |
| 1778193000 | 30.76 | -0.13 | -0.42 | 30.76 | 30.76 | 30.76 | 1182 |
| 1778106600 | 30.89 | 0.08 | 0.26 | 30.81 | 30.89 | 30.81 | 282 |
| 1778020200 | 30.81 | 0.19 | 0.62 | 30.6 | 30.81 | 30.6 | 136 |
| 1777933800 | 30.62 | 0.23 | 0.76 | 30.22 | 30.62 | 30.22 | 131 |
| 1777674600 | 30.39 | -0.01 | -0.03 | 30.44 | 30.44 | 30.39 | 307 |
| 1777588200 | 30.4 | 0.1 | 0.33 | 30.61 | 30.61 | 30.4 | 142 |
| 1777501800 | 30.3 | -0.03 | -0.09 | 30.3 | 30.3 | 30.3 | 8 |
| 1777415400 | 30.3284 | 0.1 | 0.34 | 30.3284 | 30.3284 | 30.3284 | 74 |
| 1777329000 | 30.225 | 0.11 | 0.35 | 30.2 | 30.225 | 30.2 | 23 |
| 1777069800 | 30.12 | -0.02 | -0.07 | 30.12 | 30.12 | 30.12 | 19 |
| 1776983400 | 30.14 | 0.1 | 0.33 | 30.14 | 30.14 | 30.14 | 5 |
| 1776897000 | 30.04 | 0.09 | 0.28 | 30.04 | 30.04 | 30.04 | 21 |
| 1776810600 | 29.9547 | -0.01 | -0.02 | 29.69 | 29.9547 | 29.69 | 27 |
| 1776724200 | 29.96 | 0.16 | 0.54 | 29.61 | 29.96 | 29.61 | 70 |
| 1776465000 | 29.7999 | 0.1 | 0.32 | 29.7999 | 29.7999 | 29.7999 | 11 |
| 1776378600 | 29.7049 | 0.03 | 0.10 | 29.51 | 29.7049 | 29.51 | 134 |
| 1776292200 | 29.675 | 0.12 | 0.41 | 29.55 | 29.675 | 29.55 | 109 |
| 1776205800 | 29.555 | 0.34 | 1.15 | 29.555 | 29.555 | 29.555 | 73 |
| 1776119400 | 29.2199 | 0.14 | 0.48 | 29.2199 | 29.2199 | 29.2199 | 35 |
| 1775860200 | 29.08 | 0.06 | 0.21 | 28.84 | 29.08 | 28.84 | 19 |
| 1775773800 | 29.02 | 0.05 | 0.19 | 29.02 | 29.02 | 29.02 | 85 |
| 1775687400 | 28.9655 | -0.23 | -0.80 | 29.2 | 29.2 | 28.9655 | 1638 |
| 1775601000 | 29.2 | -0.11 | -0.36 | 29.23 | 29.23 | 29.2 | 17 |
| 1775514600 | 29.3051 | 0.14 | 0.46 | 29.2 | 29.3051 | 29.2 | 52 |
| 1775169000 | 29.17 | -0.27 | -0.93 | 29.32 | 29.32 | 29.17 | 34 |
| 1775082600 | 29.4449 | 0.06 | 0.19 | 29.39 | 29.64 | 29.14 | 4813 |
| 1774996200 | 29.3897 | 0.13 | 0.44 | 29.35 | 29.3897 | 29.35 | 86 |
| 1774909800 | 29.26 | 0.28 | 0.96 | 29.2 | 29.26 | 28.98 | 764 |
| 1774650600 | 28.9831 | 0.09 | 0.32 | 28.9831 | 28.9831 | 28.9831 | 32 |
| 1774564200 | 28.8901 | 0.05 | 0.17 | 28.8901 | 28.8901 | 28.8901 | 21 |
| 1774477800 | 28.84 | 0.14 | 0.48 | 28.22 | 28.84 | 28.22 | 14 |
| 1774391400 | 28.7034 | 0.26 | 0.91 | 28.7034 | 28.7034 | 28.7034 | 10 |
| 1774305000 | 28.445 | -0.04 | -0.12 | 28.53 | 28.53 | 28.445 | 192 |
| 1774045800 | 28.48 | -0.04 | -0.14 | 28.48 | 28.48 | 28.48 | 13 |
| 1773959400 | 28.5201 | -0.45 | -1.57 | 28.66 | 28.66 | 28.5201 | 38 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
