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 | 1.4316 | 2.25519848771 | 63.48 | 64.9899 | 62.82 | 6599 | 63.85891125 | SP |
| 4 | 1.9216 | 3.0506429592 | 62.99 | 64.9899 | 62.306932 | 5880 | 63.59420233 | SP |
| 12 | 4.7116 | 7.82657807309 | 60.2 | 65.42 | 59.435 | 6379 | 63.42549337 | SP |
| 26 | 4.7016 | 7.8086696562 | 60.21 | 65.42 | 58.17 | 9380 | 62.03096264 | SP |
| 52 | 9.6216 | 17.4020618557 | 55.29 | 65.42 | 54.3 | 12602 | 59.34080212 | SP |
| 156 | 13.5216 | 26.3117338004 | 51.39 | 65.42 | 46.24 | 17597 | 55.35552 | SP |
| 260 | 2.1516 | 3.42829827916 | 62.76 | 65.42 | 46.24 | 23557 | 55.15995904 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775169300 | 62.3137 | 0.44 | 0.70 | 61.61 | 62.3137 | 61.32 | 11024 |
| 1775082900 | 61.8784 | 0.13 | 0.20 | 61.79 | 62.07 | 61.78 | 9038 |
| 1774996500 | 61.7526 | 0.66 | 1.09 | 61.47 | 62.0789 | 61.1686 | 3722 |
| 1774910100 | 61.0889 | 0.1 | 0.16 | 61.58 | 61.58 | 60.925 | 4994 |
| 1774650900 | 60.9916 | -0.56 | -0.91 | 61.39 | 61.405 | 60.93 | 4166 |
| 1774564500 | 61.5507 | 0.11 | 0.18 | 61.13 | 61.9282 | 61.13 | 7138 |
| 1774478100 | 61.4384 | 0.36 | 0.60 | 61.28 | 61.4384 | 61.065 | 10072 |
| 1774391700 | 61.0737 | 0.43 | 0.71 | 60.22 | 61.4899 | 60.22 | 3923 |
| 1774305300 | 60.646 | 1.12 | 1.88 | 60.19 | 61.16 | 60.11 | 5884 |
| 1774046100 | 59.5264 | -0.8 | -1.33 | 60.2 | 60.2 | 59.435 | 6088 |
| 1773959700 | 60.3308 | 0.27 | 0.44 | 59.63 | 60.3308 | 59.61 | 5798 |
| 1773873300 | 60.0658 | -0.7 | -1.14 | 60.58 | 60.58 | 60.03 | 4263 |
| 1773786900 | 60.7612 | 0.16 | 0.27 | 61.06 | 61.24 | 60.7612 | 7357 |
| 1773700500 | 60.5989 | 0.08 | 0.14 | 61.08 | 61.13 | 60.56 | 6669 |
| 1773441300 | 60.5153 | 0.23 | 0.38 | 60.59 | 60.615 | 60.4147 | 6259 |
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.
