Premium
Angel Oak Income ETF (CARY)
NASDAQ
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 | 0.005 | 0.0240384615385 | 20.8 | 20.86 | 20.79 | 293040 | 20.81877093 | SP |
| 4 | -0.005 | -0.0240269101394 | 20.81 | 20.99 | 20.69 | 317170 | 20.78755071 | SP |
| 12 | 0.035 | 0.168512277323 | 20.77 | 20.99 | 20.65 | 401887 | 20.82119752 | SP |
| 26 | -0.235 | -1.11692015209 | 21.04 | 21.545 | 20.65 | 379735 | 20.89134076 | SP |
| 52 | 0.065 | 0.313404050145 | 20.74 | 21.545 | 20.65 | 295803 | 20.90121478 | SP |
| 156 | -0.04 | -0.191892540177 | 20.845 | 21.545 | 20.4021 | 243332 | 20.85864447 | SP |
| 260 | -0.04 | -0.191892540177 | 20.845 | 21.545 | 20.4021 | 243332 | 20.85864447 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 20.825 | 0.02 | 0.12 | 20.85 | 20.85 | 20.8124 | 272711 |
| 1781735700 | 20.8 | -0.05 | -0.22 | 20.86 | 20.86 | 20.79 | 382263 |
| 1781649300 | 20.845 | 0.03 | 0.14 | 20.85 | 20.86 | 20.82 | 244842 |
| 1781562900 | 20.8153 | 0.01 | 0.03 | 20.8 | 20.84 | 20.8 | 272342 |
| 1781303700 | 20.81 | 0 | 0.02 | 20.81 | 20.839126 | 20.785 | 228478 |
| 1781217300 | 20.805 | 0.07 | 0.31 | 20.76 | 20.8099 | 20.7401 | 282194 |
| 1781130900 | 20.74 | -0.02 | -0.10 | 20.76 | 20.785 | 20.73 | 303890 |
| 1781044500 | 20.76 | 0.04 | 0.19 | 20.76 | 20.76 | 20.73 | 196753 |
| 1780958100 | 20.72 | 0 | 0.00 | 20.75 | 20.75 | 20.7196 | 587632 |
| 1780698900 | 20.72 | -0.05 | -0.24 | 20.78 | 20.78 | 20.71 | 283457 |
| 1780612500 | 20.77 | 0.02 | 0.10 | 20.73 | 20.78 | 20.73 | 157392 |
| 1780526100 | 20.75 | -0.01 | -0.05 | 20.76 | 20.7697 | 20.69 | 195406 |
| 1780439700 | 20.76 | -0.01 | -0.04 | 20.76 | 20.8469 | 20.751 | 164532 |
| 1780353300 | 20.7682 | -0.01 | -0.06 | 20.79 | 20.79 | 20.71 | 448797 |
| 1780094100 | 20.78 | -0.07 | -0.34 | 20.88 | 20.9 | 20.75 | 480783 |
| 1780007700 | 20.85 | 0.01 | 0.05 | 20.85 | 20.99 | 20.81 | 257491 |
| 1779921300 | 20.84 | 0.01 | 0.05 | 20.77 | 20.85 | 20.77 | 260217 |
| 1779834900 | 20.83 | 0.04 | 0.19 | 20.81 | 20.83 | 20.8 | 689875 |
| 1779489300 | 20.79 | 0.02 | 0.10 | 20.8 | 20.8 | 20.75 | 247188 |
| 1779402900 | 20.77 | 0.02 | 0.12 | 20.73 | 20.78 | 20.71 | 1449166 |
| 1779316500 | 20.745 | 0.04 | 0.19 | 20.69 | 20.75 | 20.68 | 263186 |
| 1779230100 | 20.705 | -0.03 | -0.14 | 20.71 | 20.7199 | 20.68 | 697509 |
| 1779143700 | 20.735 | -0.01 | -0.05 | 20.74 | 20.76 | 20.725 | 174480 |
| 1778884500 | 20.745 | -0.06 | -0.29 | 20.77 | 20.78 | 20.745 | 293558 |
| 1778798100 | 20.805 | 0.01 | 0.05 | 20.83 | 20.83 | 20.8 | 812556 |
| 1778711700 | 20.795 | -0.02 | -0.07 | 20.82 | 20.82 | 20.78 | 132161 |
| 1778625300 | 20.81 | -0.03 | -0.12 | 20.84 | 20.84 | 20.79 | 214524 |
| 1778538900 | 20.8354 | -0.01 | -0.05 | 20.8 | 20.849 | 20.8 | 233032 |
| 1778279700 | 20.845 | 0.04 | 0.17 | 20.84 | 20.87 | 20.82 | 226406 |
| 1778193300 | 20.81 | -0.01 | -0.05 | 20.87 | 20.87 | 20.81 | 243832 |
| 1778106900 | 20.82 | 0.02 | 0.10 | 20.81 | 20.83 | 20.7748 | 285773 |
| 1778020500 | 20.8 | 0.01 | 0.05 | 20.79 | 20.81 | 20.78 | 395121 |
| 1777934100 | 20.79 | -0.02 | -0.10 | 20.8 | 20.83 | 20.76 | 434783 |
| 1777674900 | 20.81 | 0.01 | 0.05 | 20.82 | 20.83 | 20.79 | 457038 |
| 1777588500 | 20.8 | -0.09 | -0.43 | 20.83 | 20.83 | 20.775 | 1252579 |
| 1777502100 | 20.89 | -0.03 | -0.14 | 20.92 | 20.92 | 20.838 | 454730 |
| 1777415700 | 20.9199 | 0.01 | 0.05 | 20.92 | 20.925 | 20.89 | 401501 |
| 1777329300 | 20.91 | -0.02 | -0.07 | 20.93 | 20.94 | 20.91 | 489919 |
| 1777070100 | 20.925 | 0.02 | 0.10 | 20.89 | 20.93 | 20.865 | 175164 |
| 1776983700 | 20.905 | -0.01 | -0.05 | 20.92 | 20.94 | 20.89 | 221015 |
| 1776897300 | 20.915 | 0.01 | 0.05 | 20.91 | 20.935 | 20.91 | 354093 |
| 1776810900 | 20.905 | -0.04 | -0.17 | 20.89 | 20.9499 | 20.89 | 1943602 |
| 1776724500 | 20.94 | 0.02 | 0.07 | 20.95 | 20.95 | 20.92 | 191764 |
| 1776465300 | 20.925 | 0.03 | 0.12 | 20.94 | 20.95 | 20.87 | 476185 |
| 1776378900 | 20.9 | 0 | 0.00 | 20.92 | 20.92 | 20.87 | 253602 |
| 1776292500 | 20.9 | 0.01 | 0.05 | 20.91 | 20.91 | 20.88 | 265761 |
| 1776206100 | 20.89 | 0.02 | 0.10 | 20.93 | 20.93 | 20.86 | 542291 |
| 1776119700 | 20.87 | 0.04 | 0.17 | 20.84 | 20.87 | 20.81 | 357779 |
| 1775860500 | 20.835 | 0.01 | 0.02 | 20.81 | 20.8562 | 20.81 | 990942 |
| 1775774100 | 20.83 | 0 | 0.02 | 20.84 | 20.865 | 20.81 | 200424 |
| 1775687700 | 20.825 | 0.03 | 0.13 | 20.84 | 20.86 | 20.81 | 528014 |
| 1775601300 | 20.7984 | 0 | 0.02 | 20.8 | 20.81 | 20.765 | 412075 |
| 1775514900 | 20.795 | 0.02 | 0.07 | 20.78 | 20.81 | 20.78 | 198334 |
| 1775169300 | 20.78 | 0.01 | 0.05 | 20.78 | 20.8 | 20.76 | 244267 |
| 1775082900 | 20.77 | -0 | -0.01 | 20.77 | 20.79 | 20.746 | 364158 |
| 1774996500 | 20.7729 | -0.03 | -0.15 | 20.75 | 20.7751 | 20.65 | 142722 |
| 1774910100 | 20.805 | 0.02 | 0.09 | 20.77 | 20.84 | 20.77 | 177283 |
| 1774650900 | 20.7858 | -0.02 | -0.09 | 20.77 | 20.8 | 20.7601 | 146973 |
| 1774564500 | 20.8047 | -0.05 | -0.22 | 20.89 | 20.89 | 20.785 | 149141 |
| 1774478100 | 20.85 | 0.02 | 0.07 | 20.81 | 20.92 | 20.81 | 525394 |
| 1774391700 | 20.835 | -0.02 | -0.10 | 20.84 | 20.89 | 20.82 | 114853 |
| 1774305300 | 20.855 | 0.04 | 0.19 | 20.83 | 20.86 | 20.82 | 135164 |
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.
