Premium
VictoryShares US Small Cap High Div Volatility Wtd ETF (CSB)
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 | 0.7946 | 1.22077123982 | 65.09 | 66.3192 | 65.09 | 5934 | 65.70442599 | SP |
| 4 | 2.5346 | 4.00094711918 | 63.35 | 66.3192 | 62.82 | 6125 | 64.48227964 | SP |
| 12 | 2.5646 | 4.05022109918 | 63.32 | 66.3192 | 62.306932 | 6318 | 64.11154936 | SP |
| 26 | 7.1046 | 12.0867642055 | 58.78 | 66.3192 | 58.17 | 9047 | 62.52567927 | SP |
| 52 | 8.8846 | 15.5870175439 | 57 | 66.3192 | 54.93 | 12032 | 59.83814337 | SP |
| 156 | 14.6246 | 28.5302380023 | 51.26 | 66.3192 | 46.24 | 16837 | 55.57422482 | SP |
| 260 | 5.1246 | 8.43416721527 | 60.76 | 66.3192 | 46.24 | 23216 | 55.13865403 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 65.8846 | 0.18 | 0.28 | 66.01 | 66.319999 | 65.485 | 10912 |
| 1782945300 | 65.700599 | 0.11 | 0.16 | 65.4 | 66.319199 | 65.4 | 7790 |
| 1782858900 | 65.5925 | -0.04 | -0.07 | 65.5 | 65.855599 | 65.5 | 7042 |
| 1782772500 | 65.636399 | -0.46 | -0.70 | 66.23 | 66.23 | 65.29 | 4655 |
| 1782513300 | 66.097899 | 0.8 | 1.23 | 65.29 | 66.16 | 65.29 | 6601 |
| 1782426900 | 65.2962 | 0.32 | 0.49 | 65.09 | 65.4 | 65.09 | 3583 |
| 1782340500 | 64.9756 | 0.55 | 0.86 | 64.56 | 65.138999 | 64.56 | 5698 |
| 1782254100 | 64.423199 | 0.65 | 1.01 | 63.79 | 64.425 | 63.79 | 14349 |
| 1782167700 | 63.7781 | -0.08 | -0.13 | 63.98 | 64.0699 | 63.775 | 4881 |
| 1781822100 | 63.8584 | 0.66 | 1.04 | 63.41 | 63.8584 | 63.41 | 3284 |
| 1781735700 | 63.2026 | -1.13 | -1.76 | 64.39 | 64.39 | 63.0801 | 4087 |
| 1781649300 | 64.332499 | 0.11 | 0.17 | 64.44 | 64.894999 | 64.256 | 4847 |
| 1781562900 | 64.2234 | -0.69 | -1.06 | 64.91 | 64.91 | 64.22 | 3704 |
| 1781303700 | 64.9116 | 0.69 | 1.07 | 64.22 | 65.15 | 64.14 | 4920 |
| 1781217300 | 64.2217 | 0.4 | 0.62 | 63.95 | 64.2699 | 62.82 | 10095 |
| 1781130900 | 63.8246 | 0.04 | 0.06 | 63.98 | 64.43 | 63.8246 | 10402 |
| 1781044500 | 63.7882 | 0.24 | 0.37 | 63.7 | 64.22 | 63.55 | 4072 |
| 1780958100 | 63.5501 | 0.07 | 0.10 | 63.85 | 63.87 | 63.55 | 2108 |
| 1780698900 | 63.4844 | -0.07 | -0.11 | 63.48 | 63.6899 | 63.43 | 6319 |
| 1780612500 | 63.553 | 0.61 | 0.97 | 63.35 | 63.59 | 63.35 | 7929 |
| 1780526100 | 62.9406 | -0.7 | -1.09 | 63.21 | 63.61 | 62.9406 | 9226 |
| 1780439700 | 63.6364 | 0.58 | 0.91 | 63.07 | 63.8144 | 63.07 | 8560 |
| 1780353300 | 63.0604 | -0.52 | -0.81 | 63.24 | 63.24 | 62.93 | 4250 |
| 1780094100 | 63.5756 | -0.57 | -0.90 | 63.8 | 63.87 | 63.5756 | 3486 |
| 1780007700 | 64.15 | -0.16 | -0.25 | 64.3 | 64.3 | 64.09 | 3191 |
| 1779921300 | 64.3103 | -0.1 | -0.15 | 64.41 | 64.769999 | 64.305 | 5837 |
| 1779834900 | 64.4055 | 0.21 | 0.33 | 64.459999 | 64.629999 | 64.239999 | 5092 |
| 1779489300 | 64.1915 | 0.49 | 0.77 | 63.75 | 64.25 | 63.75 | 6048 |
| 1779402900 | 63.7013 | 0.22 | 0.35 | 63.26 | 63.7499 | 63.1901 | 7901 |
| 1779316500 | 63.4813 | 0.82 | 1.31 | 62.69 | 63.4813 | 62.69 | 3121 |
| 1779230100 | 62.6584 | -0.33 | -0.53 | 62.88 | 63 | 62.47 | 2321 |
| 1779143700 | 62.9891 | 0.67 | 1.07 | 62.48 | 63.17 | 62.48 | 3806 |
| 1778884500 | 62.3208 | -0.84 | -1.33 | 62.99 | 62.99 | 62.306932 | 7948 |
| 1778798100 | 63.1628 | 0.29 | 0.45 | 63.13 | 63.5 | 63.13 | 3651 |
| 1778711700 | 62.8777 | -0.56 | -0.88 | 63.21 | 63.21 | 62.735 | 7182 |
| 1778625300 | 63.4341 | -0.13 | -0.20 | 63.64 | 63.64 | 63 | 9303 |
| 1778538900 | 63.5617 | -0.63 | -0.98 | 64.34 | 64.34 | 63.56 | 8873 |
| 1778279700 | 64.1884 | 0.06 | 0.10 | 64.17 | 64.37 | 64.035 | 6497 |
| 1778193300 | 64.1263 | -0.35 | -0.54 | 64.209999 | 64.3922 | 64.1263 | 14749 |
| 1778106900 | 64.4762 | -0.03 | -0.05 | 64.84 | 64.84 | 64.43 | 3367 |
| 1778020500 | 64.51 | 0.56 | 0.87 | 64.04 | 64.7102 | 64.04 | 5277 |
| 1777934100 | 63.9516 | -0.77 | -1.19 | 64.66 | 64.66 | 63.755 | 7017 |
| 1777674900 | 64.7204 | -0.25 | -0.39 | 65.11 | 65.15 | 64.604 | 7593 |
| 1777588500 | 64.9721 | 0.88 | 1.37 | 63.92 | 65.06 | 63.92 | 5938 |
| 1777502100 | 64.090999 | -0.68 | -1.05 | 64.769999 | 64.78 | 64.069999 | 5097 |
| 1777415700 | 64.771199 | 0.02 | 0.03 | 64.93 | 65.42 | 64.709999 | 9108 |
| 1777329300 | 64.749399 | 0.48 | 0.74 | 64.34 | 64.87 | 64.34 | 9298 |
| 1777070100 | 64.2706 | -0.33 | -0.51 | 64.58 | 64.58 | 64.2706 | 3004 |
| 1776983700 | 64.598299 | 0.57 | 0.89 | 64.069999 | 64.598299 | 64.069999 | 5346 |
| 1776897300 | 64.0309 | -0.32 | -0.50 | 64.79 | 64.79 | 63.901 | 9719 |
| 1776810900 | 64.349999 | -0.48 | -0.74 | 64.849999 | 65 | 64.349999 | 5951 |
| 1776724500 | 64.8315 | 0.21 | 0.32 | 64.45 | 65.069999 | 64.45 | 7479 |
| 1776465300 | 64.6222 | 0.74 | 1.15 | 63.92 | 64.9387 | 63.92 | 6320 |
| 1776378900 | 63.8859 | 0.27 | 0.43 | 63.62 | 63.9053 | 63.62 | 5149 |
| 1776292500 | 63.615 | -0.17 | -0.27 | 63.87 | 63.87 | 63.4889 | 5671 |
| 1776206100 | 63.7851 | -0 | -0.01 | 63.8 | 63.86 | 63.56 | 4332 |
| 1776119700 | 63.7893 | 0.06 | 0.09 | 63.66 | 63.7893 | 63.225 | 9205 |
| 1775860500 | 63.7326 | -0.36 | -0.57 | 64.17 | 64.17 | 63.63 | 7829 |
| 1775774100 | 64.096 | 0.47 | 0.74 | 63.32 | 64.19 | 63.32 | 6343 |
| 1775687700 | 63.6233 | 1.03 | 1.65 | 63.565 | 63.6233 | 63.2301 | 4167 |
| 1775601300 | 62.5923 | 0.07 | 0.11 | 62.35 | 62.8486 | 62.35 | 2618 |
| 1775514900 | 62.526 | 0.21 | 0.34 | 62.24 | 62.575 | 62.14 | 6544 |
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.
