Premium
Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
NASDAQ
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 | -0.265 | -1.25473484848 | 21.12 | 21.2812 | 20.85 | 23380 | 20.98556301 | SP |
| 4 | -0.315 | -1.48795465281 | 21.17 | 21.46 | 20.85 | 27537 | 21.16664597 | SP |
| 12 | -0.465 | -2.18105065666 | 21.32 | 21.46 | 20.73 | 22674 | 21.10774097 | SP |
| 26 | -0.235 | -1.1142721669 | 21.09 | 21.47 | 20.73 | 25276 | 21.14065736 | SP |
| 52 | -0.715 | -3.31478905888 | 21.57 | 21.73 | 20.69 | 21057 | 21.18853608 | SP |
| 156 | -4.205 | -16.7797286512 | 25.06 | 25.07 | 19.53 | 13720 | 21.06475419 | SP |
| 260 | -4.165 | -16.6466826539 | 25.02 | 25.13 | 19.53 | 12894 | 21.07741261 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 20.855 | -0.05 | -0.24 | 20.865 | 20.865 | 20.84 | 32333 |
| 1734996900 | 20.905 | -0.07 | -0.31 | 20.89 | 20.93 | 20.89 | 10366 |
| 1734737700 | 20.97 | 0.05 | 0.24 | 20.95 | 21.0099 | 20.95 | 16127 |
| 1734651300 | 20.92 | -0.07 | -0.33 | 20.95 | 20.98 | 20.85 | 43589 |
| 1734564900 | 20.99 | -0.15 | -0.71 | 21.13 | 21.13 | 20.99 | 21909 |
| 1734478500 | 21.14 | -0.05 | -0.23 | 21.12 | 21.2812 | 21.12 | 24908 |
| 1734392100 | 21.1896 | 0.08 | 0.40 | 21.15 | 21.24 | 21.12 | 27564 |
| 1734132900 | 21.1053 | -0.03 | -0.16 | 21.14 | 21.15 | 21.0849 | 6267 |
| 1734046500 | 21.14 | -0.13 | -0.61 | 21.2 | 21.22 | 21.13 | 14543 |
| 1733960100 | 21.27 | -0.01 | -0.05 | 21.3 | 21.34 | 21.24 | 17551 |
| 1733873700 | 21.28 | -0.02 | -0.09 | 21.3 | 21.3599 | 21.27 | 22361 |
| 1733787300 | 21.3 | -0.04 | -0.16 | 21.33 | 21.41 | 21.27 | 11365 |
| 1733528100 | 21.335 | 0.02 | 0.07 | 21.35 | 21.46 | 21.32 | 47479 |
| 1733441700 | 21.32 | 0.03 | 0.14 | 21.295 | 21.34 | 21.26 | 11681 |
| 1733355300 | 21.29 | 0.02 | 0.09 | 21.22 | 21.34 | 21.22 | 14157 |
| 1733268900 | 21.27 | 0 | 0.02 | 21.26 | 21.3054 | 21.26 | 20667 |
| 1733182500 | 21.265 | 0.03 | 0.12 | 21.23 | 21.2841 | 21.22 | 34115 |
| 1732917840 | 21.24 | 0.07 | 0.35 | 21.21 | 21.24 | 21.17 | 8873 |
| 1732750500 | 21.165 | 0.02 | 0.07 | 21.15 | 21.1899 | 21.14 | 39657 |
| 1732664100 | 21.15 | -0.02 | -0.09 | 21.17 | 21.17 | 21.08 | 130029 |
| 1732577700 | 21.17 | 0.08 | 0.38 | 21.15 | 21.17 | 21.13 | 1251 |
| 1732318500 | 21.09 | 0 | 0.00 | 21.11 | 21.12 | 21.07 | 14833 |
| 1732232100 | 21.09 | 0.05 | 0.24 | 21.1 | 21.1 | 21.07 | 11250 |
| 1732145700 | 21.04 | -0.03 | -0.14 | 21.02 | 21.09 | 21.02 | 34675 |
| 1732059300 | 21.07 | 0.02 | 0.10 | 21.06 | 21.11 | 21.06 | 16602 |
| 1731972900 | 21.05 | -0.06 | -0.28 | 21.04 | 21.1 | 21.04 | 6408 |
| 1731713700 | 21.11 | 0.01 | 0.04 | 21.07 | 21.1399 | 21.05 | 38537 |
| 1731627300 | 21.1006 | 0.04 | 0.17 | 21.09 | 21.13 | 21.06 | 43665 |
| 1731540900 | 21.065 | -0.01 | -0.02 | 21.09 | 21.115 | 21.05 | 18835 |
| 1731454500 | 21.07 | -0.03 | -0.14 | 21.12 | 21.12 | 21.01 | 106310 |
| 1731368100 | 21.1 | -0 | -0.02 | 21.09 | 21.15 | 21.075 | 12440 |
| 1731108900 | 21.1044 | 0.14 | 0.69 | 21.01 | 21.13 | 21.01 | 46255 |
| 1731022500 | 20.96 | 0.18 | 0.87 | 20.9 | 20.9636 | 20.87185 | 17306 |
| 1730936100 | 20.78 | -0.33 | -1.56 | 20.73 | 20.8375 | 20.73 | 39597 |
| 1730849700 | 21.11 | 0.08 | 0.38 | 21.04 | 21.11 | 21.023 | 24708 |
| 1730763300 | 21.03 | 0.05 | 0.24 | 21.03 | 21.09 | 21.03 | 57478 |
| 1730500500 | 20.98 | 0.02 | 0.10 | 20.98 | 20.9865 | 20.93 | 83760 |
| 1730414100 | 20.96 | 0.01 | 0.02 | 20.96 | 20.96 | 20.9 | 13007 |
| 1730327700 | 20.955 | 0.01 | 0.07 | 20.98 | 20.98 | 20.9 | 3762 |
| 1730241300 | 20.94 | -0.06 | -0.29 | 20.91 | 20.95 | 20.84 | 9230 |
| 1730154900 | 21 | 0.04 | 0.19 | 20.97 | 21.01 | 20.96 | 25286 |
| 1729895700 | 20.96 | 0.03 | 0.14 | 20.99 | 21.0097 | 20.95 | 7222 |
| 1729809300 | 20.93 | 0.04 | 0.22 | 20.94 | 20.94 | 20.86 | 14503 |
| 1729722900 | 20.885 | -0.15 | -0.71 | 20.94 | 20.945 | 20.885 | 3722 |
| 1729636500 | 21.035 | -0.06 | -0.28 | 21.12 | 21.12 | 21 | 20861 |
| 1729550100 | 21.095 | -0.14 | -0.66 | 21.12 | 21.15 | 21.0927 | 7785 |
| 1729290900 | 21.235 | 0.02 | 0.07 | 21.26 | 21.26 | 21.22 | 3584 |
| 1729204500 | 21.22 | -0.04 | -0.19 | 21.19 | 21.22 | 21.19 | 2082 |
| 1729118100 | 21.26 | -0.01 | -0.02 | 21.27 | 21.28 | 21.24 | 9068 |
| 1729031700 | 21.265 | 0.08 | 0.40 | 21.23 | 21.33 | 21.23 | 11661 |
| 1728945300 | 21.1803 | 0 | 0.00 | 21.2 | 21.2213 | 21.1695 | 3877 |
| 1728686100 | 21.18 | -0.05 | -0.24 | 21.18 | 21.22 | 21.13 | 18621 |
| 1728599700 | 21.23 | 0.05 | 0.21 | 21.205 | 21.265 | 21.2 | 5363 |
| 1728513300 | 21.185 | -0.05 | -0.24 | 21.2 | 21.21 | 21.11 | 11435 |
| 1728426900 | 21.235 | -0.04 | -0.16 | 21.21 | 21.24 | 21.21 | 7456 |
| 1728340500 | 21.27 | 0.02 | 0.07 | 21.27 | 21.309 | 21.254 | 19535 |
| 1728081300 | 21.255 | -0.11 | -0.49 | 21.32 | 21.35 | 21.24 | 19597 |
| 1727994900 | 21.36 | -0.02 | -0.09 | 21.37 | 21.39 | 21.36 | 11441 |
| 1727908500 | 21.38 | 0.03 | 0.14 | 21.37 | 21.39 | 21.3461 | 10328 |
| 1727822100 | 21.35 | 0.05 | 0.21 | 21.32 | 21.41 | 21.32 | 9081 |
| 1727735700 | 21.305 | -0.04 | -0.19 | 21.32 | 21.35 | 21.305 | 16316 |
| 1727476500 | 21.345 | 0.06 | 0.28 | 21.33 | 21.35 | 21.29 | 5375 |
| 1727390100 | 21.285 | 0.02 | 0.09 | 21.3 | 21.3 | 21.2399 | 15742 |
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
