Premium
First Trust Low Duration Strategic Focus ETF (LDSF)
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 | 0.0214 | 0.113407525172 | 18.87 | 18.97 | 18.82 | 42147 | 18.91406396 | SP |
| 4 | 0.0514 | 0.272823779193 | 18.84 | 19.05 | 18.82 | 29149 | 18.92984598 | SP |
| 12 | -0.0686 | -0.361814345992 | 18.96 | 19.15 | 18.82 | 25816 | 18.95988275 | SP |
| 26 | -0.2086 | -1.09214659686 | 19.1 | 19.59 | 18.77 | 30455 | 19.04859813 | SP |
| 52 | -0.1386 | -0.728323699422 | 19.03 | 19.59 | 18.77 | 30236 | 19.07315505 | SP |
| 156 | 0.4014 | 2.17090319091 | 18.49 | 19.59 | 17.7001 | 42774 | 18.82792707 | SP |
| 260 | -1.3586 | -6.70913580247 | 20.25 | 20.38 | 17.7001 | 63675 | 19.06590642 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 18.8914 | 0.01 | 0.06 | 18.85 | 18.9203 | 18.85 | 29403 |
| 1782945300 | 18.88 | -0.02 | -0.11 | 18.82 | 18.89 | 18.82 | 8587 |
| 1782858900 | 18.9 | -0.01 | -0.05 | 18.95 | 18.95 | 18.895 | 22794 |
| 1782772500 | 18.91 | -0.01 | -0.06 | 18.97 | 18.97 | 18.898 | 17549 |
| 1782513300 | 18.9205 | 0.02 | 0.08 | 18.87 | 18.94 | 18.87 | 138775 |
| 1782426900 | 18.905 | -0.06 | -0.34 | 18.87 | 18.9199 | 18.87 | 23032 |
| 1782340500 | 18.9698 | 0.03 | 0.16 | 18.89 | 18.98 | 18.89 | 9290 |
| 1782254100 | 18.9402 | 0 | 0.00 | 18.97 | 18.97 | 18.9 | 13235 |
| 1782167700 | 18.94 | -0.01 | -0.05 | 19.01 | 19.01 | 18.9228 | 12373 |
| 1781822100 | 18.95 | 0.02 | 0.08 | 19.05 | 19.05 | 18.94 | 75938 |
| 1781735700 | 18.935 | -0.06 | -0.29 | 18.91 | 19 | 18.91 | 39286 |
| 1781649300 | 18.99 | 0.02 | 0.11 | 18.96 | 18.99 | 18.96 | 16869 |
| 1781562900 | 18.97 | 0.03 | 0.16 | 18.9 | 18.9899 | 18.9 | 16233 |
| 1781303700 | 18.94 | -0.01 | -0.03 | 18.95 | 18.95 | 18.935 | 14411 |
| 1781217300 | 18.945 | 0.04 | 0.21 | 18.94 | 18.945 | 18.85 | 13179 |
| 1781130900 | 18.905 | -0.01 | -0.05 | 18.86 | 18.92 | 18.86 | 29262 |
| 1781044500 | 18.915 | 0.02 | 0.13 | 18.96 | 18.96 | 18.895 | 22916 |
| 1780958100 | 18.89 | 0 | 0.00 | 18.84 | 18.9 | 18.84 | 10022 |
| 1780698900 | 18.89 | -0.05 | -0.29 | 18.88 | 18.91 | 18.8701 | 11478 |
| 1780612500 | 18.9447 | 0.02 | 0.10 | 18.84 | 18.965 | 18.84 | 58598 |
| 1780526100 | 18.925 | -0.01 | -0.05 | 18.88 | 18.94 | 18.88 | 9211 |
| 1780439700 | 18.935 | 0 | 0.00 | 18.9 | 18.95 | 18.9 | 11545 |
| 1780353300 | 18.935 | -0.04 | -0.18 | 18.9 | 18.949 | 18.8401 | 6584 |
| 1780094100 | 18.97 | 0.02 | 0.11 | 18.98 | 18.98 | 18.9201 | 48834 |
| 1780007700 | 18.95 | 0.04 | 0.21 | 19.01 | 19.01 | 18.91 | 19388 |
| 1779921300 | 18.9108 | -0 | -0.02 | 18.92 | 18.94 | 18.89 | 24023 |
| 1779834900 | 18.9146 | 0.05 | 0.25 | 18.84 | 18.925 | 18.84 | 29795 |
| 1779489300 | 18.8666 | 0.01 | 0.03 | 18.9 | 18.9028 | 18.85 | 28400 |
| 1779402900 | 18.8604 | -0.07 | -0.34 | 18.82 | 18.88 | 18.82 | 10756 |
| 1779316500 | 18.9254 | 0.06 | 0.32 | 18.82 | 18.95 | 18.82 | 11821 |
| 1779230100 | 18.865 | -0.05 | -0.24 | 19.03 | 19.03 | 18.8566 | 15696 |
| 1779143700 | 18.91 | 0 | 0.00 | 18.935 | 18.935 | 18.9 | 34107 |
| 1778884500 | 18.91 | -0.06 | -0.32 | 18.99 | 18.99 | 18.9001 | 16949 |
| 1778798100 | 18.97 | 0 | 0.02 | 18.97 | 19 | 18.97 | 29817 |
| 1778711700 | 18.9654 | -0 | -0.03 | 18.97 | 18.99 | 18.95 | 22082 |
| 1778625300 | 18.9702 | -0.03 | -0.16 | 18.97 | 18.98 | 18.9401 | 9285 |
| 1778538900 | 19.0004 | -0.02 | -0.08 | 19 | 19.03 | 18.9901 | 12202 |
| 1778279700 | 19.0156 | 0 | 0.02 | 19.07 | 19.07 | 19.0009 | 27693 |
| 1778193300 | 19.0126 | 0 | 0.01 | 19.01 | 19.02 | 18.985 | 20317 |
| 1778106900 | 19.01 | 0.02 | 0.11 | 19 | 19.02 | 18.994 | 50260 |
| 1778020500 | 18.99 | 0.04 | 0.21 | 18.95 | 18.99 | 18.95 | 63373 |
| 1777934100 | 18.95 | -0.03 | -0.14 | 18.98 | 18.99 | 18.9298 | 18591 |
| 1777674900 | 18.977 | 0.02 | 0.09 | 18.97 | 19 | 18.9303 | 17464 |
| 1777588500 | 18.9597 | -0 | -0.00 | 19.02 | 19.02 | 18.94 | 40642 |
| 1777502100 | 18.96 | -0.03 | -0.13 | 19.01 | 19.05 | 18.94 | 17511 |
| 1777415700 | 18.985 | -0.01 | -0.05 | 18.98 | 19 | 18.97 | 11109 |
| 1777329300 | 18.9944 | 0 | 0.01 | 18.98 | 19.01 | 18.98 | 31631 |
| 1777070100 | 18.9928 | 0.01 | 0.07 | 18.91 | 19.01 | 18.91 | 15869 |
| 1776983700 | 18.98 | -0.02 | -0.13 | 18.99 | 19.01 | 18.96 | 9695 |
| 1776897300 | 19.0046 | 0.01 | 0.08 | 19 | 19.0168 | 18.99 | 17285 |
| 1776810900 | 18.99 | -0.11 | -0.58 | 19.02 | 19.0499 | 18.99 | 18754 |
| 1776724500 | 19.0999 | 0 | 0.02 | 19.09 | 19.11 | 19.09 | 17448 |
| 1776465300 | 19.0954 | 0.06 | 0.32 | 19.06 | 19.1099 | 19.06 | 13652 |
| 1776378900 | 19.0354 | -0.01 | -0.04 | 19.15 | 19.15 | 19.0337 | 18743 |
| 1776292500 | 19.0436 | -0.01 | -0.06 | 19.04 | 19.06 | 19.03 | 47377 |
| 1776206100 | 19.0559 | 0.03 | 0.18 | 19.01 | 19.0684 | 19.01 | 8224 |
| 1776119700 | 19.0223 | 0.03 | 0.14 | 18.95 | 19.03 | 18.95 | 11460 |
| 1775860500 | 18.995 | -0.02 | -0.08 | 18.9801 | 19.01 | 18.9801 | 85671 |
| 1775774100 | 19.01 | 0 | 0.02 | 18.96 | 19.03 | 18.96 | 40247 |
| 1775687700 | 19.0055 | 0.08 | 0.42 | 18.96 | 19.0291 | 18.96 | 62492 |
| 1775601300 | 18.9258 | -0.01 | -0.05 | 18.98 | 18.98 | 18.89 | 19562 |
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.
