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 | 0.41 | 1.83856502242 | 22.3 | 22.725 | 21.715 | 20 | 21.98329216 | SP |
| 4 | -0.29 | -1.26086956522 | 23 | 25.48 | 21.715 | 503 | 23.09220802 | SP |
| 12 | -0.385 | -1.66702749513 | 23.095 | 25.48 | 20.15 | 374 | 22.93679659 | SP |
| 26 | -0.09 | -0.394736842105 | 22.8 | 25.67 | 20.15 | 189 | 23.01575982 | SP |
| 52 | -0.94 | -3.97463002114 | 23.65 | 26.86 | 20.15 | 122 | 23.19659039 | SP |
| 156 | -7.38 | -24.5264207378 | 30.09 | 30.14 | 20.15 | 90 | 23.42175737 | SP |
| 260 | -7.38 | -24.5264207378 | 30.09 | 30.14 | 20.15 | 90 | 23.42175737 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 22.71 | 0.6 | 2.69 | 22.725 | 22.725 | 22.71 | 180 |
| 1741303800 | 22.1148 | 0.17 | 0.80 | 21.94 | 22.1148 | 21.94 | 21 |
| 1741217400 | 21.94 | 0.23 | 1.04 | 21.94 | 21.94 | 21.94 | 8 |
| 1741131000 | 21.715 | -0.28 | -1.27 | 21.93 | 21.93 | 21.715 | 19 |
| 1741044600 | 21.995 | -0.21 | -0.92 | 21.87 | 21.995 | 21.87 | 44 |
| 1740785400 | 22.2 | -0.49 | -2.16 | 22.3 | 22.3 | 22.2 | 10 |
| 1740699000 | 22.6897 | 0.16 | 0.73 | 22.55 | 22.6897 | 22.55 | 8 |
| 1740612600 | 22.525 | 0.06 | 0.27 | 22.525 | 22.525 | 22.525 | 3 |
| 1740526200 | 22.465 | -0.29 | -1.25 | 22.55 | 22.55 | 22.465 | 4 |
| 1740439800 | 22.75 | -0.24 | -1.02 | 22.83 | 22.83 | 22.75 | 8 |
| 1740180600 | 22.9854 | -0.09 | -0.39 | 22.9854 | 22.9854 | 22.9854 | 15 |
| 1740094200 | 23.075 | -0.04 | -0.15 | 23.075 | 23.075 | 23.075 | 22 |
| 1740007800 | 23.1101 | 0.09 | 0.39 | 22.3 | 23.1101 | 22.3 | 453 |
| 1739921400 | 23.0201 | -0.14 | -0.63 | 25.48 | 25.48 | 22.95 | 3648 |
| 1739575800 | 23.165 | 0.26 | 1.14 | 23.35 | 23.359 | 23.02 | 3706 |
| 1739489400 | 22.905 | -0.08 | -0.35 | 22.94 | 22.94 | 22.905 | 3 |
| 1739403000 | 22.985 | -0.18 | -0.76 | 22.985 | 22.985 | 22.985 | 67 |
| 1739316600 | 23.16 | -0 | -0.00 | 23.14 | 23.16 | 23.14 | 8 |
| 1739230200 | 23.1601 | -0.01 | -0.04 | 22.97 | 23.1601 | 22.97 | 14 |
| 1738971000 | 23.17 | 0.25 | 1.09 | 23 | 23.17 | 23 | 1500 |
| 1738884600 | 22.9199 | 0.03 | 0.13 | 22.9199 | 22.9199 | 22.9199 | 3 |
| 1738798200 | 22.89 | 0.09 | 0.42 | 22.84 | 22.89 | 22.84 | 2 |
| 1738711800 | 22.795 | -0.05 | -0.20 | 22.65 | 22.795 | 22.65 | 6 |
| 1738625400 | 22.84 | -0.07 | -0.28 | 22.67 | 22.84 | 22.67 | 53 |
| 1738366200 | 22.9052 | 0.02 | 0.07 | 22.9052 | 22.9052 | 22.9052 | 2 |
| 1738279800 | 22.89 | 0.12 | 0.54 | 22.89 | 22.89 | 22.89 | 24 |
| 1738193400 | 22.7664 | 0.09 | 0.40 | 22.6 | 22.7664 | 22.42 | 2488 |
| 1738107000 | 22.6751 | -0.17 | -0.77 | 22.75 | 25 | 22.5 | 1856 |
| 1738020600 | 22.85 | -0.05 | -0.22 | 22.71 | 22.85 | 22.71 | 46 |
| 1737761400 | 22.9 | -0.06 | -0.26 | 22.74 | 25.01 | 22.72 | 4161 |
| 1737675000 | 22.9588 | 0 | 0.00 | 22.9588 | 22.9588 | 22.9588 | 0 |
| 1737588600 | 22.9588 | -0.1 | -0.44 | 24.22 | 25.37 | 22.9588 | 418 |
| 1737502200 | 23.06 | 0.32 | 1.41 | 22.73 | 23.13 | 22.73 | 422 |
| 1737156600 | 22.74 | 0.01 | 0.04 | 22.74 | 22.74 | 22.74 | 18 |
| 1737070200 | 22.7299 | 0.09 | 0.42 | 22.59 | 22.7299 | 22.59 | 12 |
| 1736983800 | 22.635 | 0.16 | 0.71 | 22.44 | 22.635 | 22.44 | 11 |
| 1736897400 | 22.475 | 0.11 | 0.47 | 22.475 | 22.475 | 22.475 | 1 |
| 1736811000 | 22.37 | -0.02 | -0.09 | 22.38 | 22.38 | 22.37 | 84 |
| 1736551800 | 22.39 | 0 | 0.00 | 20.15 | 22.39 | 20.15 | 57 |
| 1736379000 | 22.39 | -0.04 | -0.16 | 22.47 | 22.47 | 22.39 | 13 |
| 1736292600 | 22.425 | 0.12 | 0.56 | 22.425 | 22.425 | 22.425 | 5 |
| 1736206200 | 22.3001 | -0.2 | -0.89 | 22.42 | 22.42 | 22.3001 | 145 |
| 1735947000 | 22.5 | 0.11 | 0.51 | 22.56 | 22.56 | 22.5 | 77 |
| 1735860600 | 22.385 | 0.17 | 0.74 | 22.46 | 22.46 | 22.385 | 33 |
| 1735687800 | 22.22 | 0.04 | 0.20 | 22.28 | 22.28 | 22.22 | 34 |
| 1735601400 | 22.175 | -0.29 | -1.27 | 22.26 | 22.26 | 22.175 | 44 |
| 1735342200 | 22.46 | -0.48 | -2.11 | 22.43 | 22.46 | 22.3 | 327 |
| 1735255800 | 22.9449 | 0.11 | 0.48 | 23.05 | 23.05 | 22.9449 | 24 |
| 1735077840 | 22.835 | 0.11 | 0.46 | 22.73 | 22.835 | 22.73 | 76 |
| 1734996600 | 22.73 | 0.25 | 1.11 | 22.81 | 22.81 | 22.73 | 35 |
| 1734737400 | 22.48 | -0.15 | -0.64 | 22.32 | 22.48 | 22.32 | 49 |
| 1734651000 | 22.625 | 0.02 | 0.09 | 22.8 | 22.8 | 22.625 | 6 |
| 1734564600 | 22.6051 | -0.24 | -1.07 | 22.79 | 22.79 | 22.6051 | 10 |
| 1734478200 | 22.85 | -0.11 | -0.46 | 22.85 | 22.85 | 22.85 | 112 |
| 1734391800 | 22.955 | -0.14 | -0.61 | 23.07 | 23.07 | 22.955 | 64 |
| 1734132600 | 23.095 | -0.15 | -0.65 | 23.16 | 23.16 | 23.095 | 39 |
| 1734046200 | 23.245 | -0.2 | -0.85 | 23.37 | 23.37 | 23.245 | 21 |
| 1733959800 | 23.445 | -0.03 | -0.11 | 23.445 | 23.445 | 23.445 | 8 |
| 1733873400 | 23.47 | 0.18 | 0.79 | 23.47 | 23.47 | 23.47 | 6 |
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
