Premium
Invesco BulletShares Municipal Bond ETF (BSSX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0385802469136 | 25.92 | 26.145 | 25.88 | 14767 | 25.94746699 | SP |
| 4 | 0.08 | 0.309477756286 | 25.85 | 26.36 | 25.6039 | 15223 | 25.89488434 | SP |
| 12 | -0.3 | -1.14372855509 | 26.23 | 26.57 | 25.425 | 19627 | 25.79090343 | SP |
| 26 | -0.43 | -1.63125948407 | 26.36 | 27.27 | 25.425 | 16483 | 25.99641034 | SP |
| 52 | -0.48 | -1.81749337372 | 26.41 | 27.27 | 24.62 | 12808 | 26.01161641 | SP |
| 156 | 0.91 | 3.63709032774 | 25.02 | 27.63 | 23.92 | 12418 | 26.07081378 | SP |
| 260 | 0.91 | 3.63709032774 | 25.02 | 27.63 | 23.92 | 12418 | 26.07081378 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 25.93 | 0.04 | 0.15 | 25.99 | 26.145 | 25.88 | 91156 |
| 1741131300 | 25.89 | -0.16 | -0.61 | 26.02 | 26.02 | 25.89 | 5008 |
| 1741044900 | 26.05 | 0 | 0.00 | 26.055 | 26.055 | 25.9826 | 5142 |
| 1740785700 | 26.05 | 0.1 | 0.39 | 26.05 | 26.06 | 25.9951 | 7941 |
| 1740699300 | 25.95 | -0.09 | -0.35 | 25.92 | 26 | 25.92 | 14228 |
| 1740612900 | 26.04 | 0.04 | 0.15 | 25.98 | 26.06 | 25.96 | 29757 |
| 1740526500 | 26 | 0.14 | 0.52 | 26.02 | 26.03 | 25.9108 | 22575 |
| 1740440100 | 25.865 | -0.06 | -0.21 | 25.87 | 25.89 | 25.841 | 19094 |
| 1740180900 | 25.92 | 0.08 | 0.31 | 25.82 | 26.36 | 25.82 | 19923 |
| 1740094500 | 25.84 | 0 | 0.00 | 25.86 | 25.88 | 25.8001 | 32904 |
| 1740008100 | 25.84 | 0.08 | 0.31 | 25.79 | 25.84 | 25.75 | 22288 |
| 1739921700 | 25.76 | -0.05 | -0.17 | 25.79 | 25.79 | 25.7 | 8593 |
| 1739576100 | 25.805 | 0.04 | 0.14 | 25.77 | 25.869 | 25.75 | 12093 |
| 1739489700 | 25.77 | 0.16 | 0.62 | 25.73 | 25.77 | 25.7007 | 18563 |
| 1739403300 | 25.61 | -0.23 | -0.89 | 25.6799 | 25.6799 | 25.6039 | 6286 |
| 1739316900 | 25.84 | -0.01 | -0.04 | 25.81 | 25.845 | 25.805 | 7752 |
| 1739230500 | 25.85 | -0.04 | -0.15 | 25.9 | 25.9 | 25.85 | 11596 |
| 1738971300 | 25.89 | -0.02 | -0.08 | 25.9 | 25.91 | 25.875 | 2684 |
| 1738884900 | 25.91 | 0.03 | 0.12 | 25.85 | 25.93 | 25.85 | 3524 |
| 1738798500 | 25.88 | 0.07 | 0.27 | 25.865 | 25.894 | 25.81 | 35880 |
| 1738712100 | 25.81 | 0.11 | 0.43 | 25.76 | 25.81 | 25.67 | 15285 |
| 1738625700 | 25.7 | 0.01 | 0.02 | 25.81 | 25.81 | 25.67 | 35896 |
| 1738366500 | 25.6949 | -0.04 | -0.14 | 25.71 | 25.755 | 25.6949 | 20526 |
| 1738280100 | 25.73 | 0.02 | 0.08 | 25.7101 | 25.755 | 25.71 | 4020 |
| 1738193700 | 25.71 | 0.01 | 0.04 | 25.79 | 25.79 | 25.66 | 5690 |
| 1738107300 | 25.7 | -0.05 | -0.19 | 25.695 | 25.78 | 25.695 | 248580 |
| 1738020900 | 25.75 | 0.14 | 0.55 | 25.75 | 25.75 | 25.7 | 6187 |
| 1737761700 | 25.61 | -0.05 | -0.19 | 25.61 | 25.65 | 25.54 | 6685 |
| 1737675300 | 25.66 | 0 | 0.00 | 25.66 | 25.66 | 25.66 | 0 |
| 1737588900 | 25.66 | 0.05 | 0.20 | 25.61 | 25.66 | 25.59 | 7517 |
| 1737502500 | 25.61 | -0.03 | -0.12 | 25.58 | 25.64 | 25.58 | 2302 |
| 1737156900 | 25.64 | 0.07 | 0.25 | 25.64 | 25.64 | 25.615 | 3303 |
| 1737070500 | 25.575 | 0.02 | 0.06 | 25.5599 | 25.6 | 25.535 | 6431 |
| 1736984100 | 25.56 | 0.13 | 0.53 | 25.6 | 25.6 | 25.5301 | 12769 |
| 1736897700 | 25.425 | -0.12 | -0.45 | 25.52 | 25.52 | 25.425 | 2388 |
| 1736811300 | 25.54 | -0.05 | -0.18 | 25.58 | 25.58 | 25.4801 | 18330 |
| 1736552100 | 25.585 | -0.11 | -0.43 | 25.5949 | 25.63 | 25.52 | 20605 |
| 1736379300 | 25.695 | -0.07 | -0.25 | 25.73 | 25.75 | 25.6448 | 14200 |
| 1736292900 | 25.76 | -0.08 | -0.31 | 25.7982 | 25.7982 | 25.73 | 18338 |
| 1736206500 | 25.84 | 0.03 | 0.12 | 25.81 | 25.84 | 25.761 | 24865 |
| 1735947300 | 25.81 | 0 | 0.02 | 25.79 | 25.829 | 25.7851 | 17722 |
| 1735860900 | 25.805 | 0.05 | 0.19 | 25.77 | 25.83 | 25.77 | 7687 |
| 1735688100 | 25.755 | -0.05 | -0.20 | 25.81 | 25.83 | 25.69 | 35096 |
| 1735601700 | 25.8075 | 0.11 | 0.42 | 25.7 | 25.9482 | 25.7 | 42537 |
| 1735342500 | 25.7 | -0.16 | -0.62 | 25.84 | 25.84 | 25.7 | 6672 |
| 1735256100 | 25.86 | 0.1 | 0.39 | 25.73 | 26.57 | 25.6872 | 13352 |
| 1735077840 | 25.76 | 0.06 | 0.21 | 25.67 | 25.83 | 25.6685 | 7271 |
| 1734996900 | 25.705 | -0.12 | -0.45 | 25.67 | 25.8 | 25.67 | 23954 |
| 1734737700 | 25.82 | 0.24 | 0.94 | 25.7 | 25.83 | 25.7 | 31982 |
| 1734651300 | 25.58 | -0.33 | -1.27 | 25.76 | 25.76 | 25.58 | 13278 |
| 1734564900 | 25.91 | -0.08 | -0.31 | 25.95 | 26.01 | 25.87 | 7435 |
| 1734478500 | 25.99 | -0.13 | -0.50 | 26.075 | 26.13 | 25.99 | 17100 |
| 1734392100 | 26.12 | 0.13 | 0.50 | 26.09 | 26.18 | 26.07 | 16964 |
| 1734132900 | 25.99 | -0.18 | -0.69 | 26.07 | 26.0999 | 25.99 | 6884 |
| 1734046500 | 26.17 | -0.14 | -0.53 | 26.23 | 26.2394 | 26.14 | 15221 |
| 1733960100 | 26.31 | 0.01 | 0.04 | 26.36 | 26.46 | 26.295 | 5046 |
| 1733873700 | 26.3 | -0.09 | -0.34 | 26.335 | 26.36 | 26.3 | 4272 |
| 1733787300 | 26.39 | -0.02 | -0.08 | 26.42 | 26.42 | 26.37 | 4418 |
| 1733528100 | 26.41 | 0.06 | 0.23 | 26.42 | 26.49 | 26.3505 | 15153 |
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
