Premium
Invesco BulletShares Municipal Bond ETF (BSSX)
NASDAQ
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 | 0.0849 | 0.331511128465 | 25.61 | 25.79 | 25.54 | 54232 | 25.69957664 | SP |
| 4 | -0.0951 | -0.36874757658 | 25.79 | 25.84 | 25.425 | 24702 | 25.69306638 | SP |
| 12 | -0.2951 | -1.13543670643 | 25.99 | 26.57 | 25.425 | 16005 | 25.83388408 | SP |
| 26 | -0.3951 | -1.51437332311 | 26.09 | 27.27 | 25.425 | 15418 | 26.06042096 | SP |
| 52 | -0.8251 | -3.11123680241 | 26.52 | 27.5911 | 24.62 | 12243 | 26.08437042 | SP |
| 156 | 0.6749 | 2.69744204636 | 25.02 | 27.63 | 23.92 | 12064 | 26.09291621 | SP |
| 260 | 0.6749 | 2.69744204636 | 25.02 | 27.63 | 23.92 | 12064 | 26.09291621 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733441700 | 26.35 | -0.04 | -0.15 | 26.345 | 26.41 | 26.345 | 4871 |
| 1733355300 | 26.39 | 0.09 | 0.32 | 26.28 | 26.56 | 26.28 | 6032 |
| 1733268900 | 26.305 | -0.02 | -0.06 | 26.32 | 26.39 | 26.305 | 17996 |
| 1733182500 | 26.32 | 0.09 | 0.34 | 26.23 | 26.33 | 26.23 | 12924 |
| 1732917840 | 26.23 | 0.06 | 0.23 | 26.2499 | 26.2499 | 26.191 | 3458 |
| 1732750500 | 26.17 | 0.04 | 0.15 | 26.18 | 26.3 | 26.16 | 7643 |
| 1732664100 | 26.13 | -0.02 | -0.08 | 26.2 | 26.2 | 26.0505 | 5689 |
| 1732577700 | 26.15 | 0.2 | 0.77 | 26.23 | 26.23 | 26.0801 | 5092 |
| 1732318500 | 25.95 | -0.05 | -0.19 | 26 | 26.01 | 25.95 | 4708 |
| 1732232100 | 26 | 0.07 | 0.27 | 25.95 | 26 | 25.9465 | 3424 |
| 1732145700 | 25.93 | -0.03 | -0.12 | 25.92 | 26.14 | 25.92 | 21468 |
| 1732059300 | 25.96 | 0.04 | 0.16 | 25.89 | 26.12 | 25.89 | 4205 |
| 1731972900 | 25.9189 | -0.03 | -0.12 | 25.86 | 26 | 25.86 | 2534 |
| 1731713700 | 25.95 | -0.02 | -0.08 | 25.92 | 25.9995 | 25.85 | 2765 |
| 1731627300 | 25.97 | 0.03 | 0.12 | 25.99 | 26.16 | 25.97 | 23016 |
| 1731540900 | 25.9394 | 0.02 | 0.07 | 26 | 26.03 | 25.9 | 16198 |
| 1731454500 | 25.92 | -0.02 | -0.08 | 25.95 | 25.97 | 25.8408 | 5461 |
| 1731368100 | 25.94 | 0.01 | 0.04 | 25.94 | 25.97 | 25.94 | 13583 |
| 1731108900 | 25.9309 | 0.16 | 0.62 | 25.99 | 26.02 | 25.9 | 20226 |
| 1731022500 | 25.7713 | 0.16 | 0.61 | 25.61 | 25.81 | 25.61 | 11512 |
| 1730936100 | 25.615 | -0.33 | -1.25 | 25.72 | 25.72 | 25.55 | 13386 |
| 1730849700 | 25.94 | -0.05 | -0.19 | 25.94 | 25.99 | 25.94 | 4300 |
| 1730763300 | 25.99 | 0.17 | 0.68 | 25.94 | 27.27 | 25.9 | 31286 |
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
