Premium
Angel Oak Mortgage backed Securities ETF (MBS)
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 | 0.005 | 0.058207217695 | 8.59 | 8.64 | 8.58 | 45406 | 8.61741836 | SP |
| 4 | -0.045 | -0.520833333333 | 8.64 | 8.71 | 8.54 | 49995 | 8.63602276 | SP |
| 12 | -0.145 | -1.6590389016 | 8.74 | 8.84 | 8.54 | 65032 | 8.65630164 | SP |
| 26 | -0.215 | -2.44040862656 | 8.81 | 9.1324 | 8.54 | 91412 | 8.74072901 | SP |
| 52 | -0.065 | -0.750577367206 | 8.66 | 9.16 | 8.52 | 107057 | 8.70327655 | SP |
| 156 | 0.035 | 0.408878504673 | 8.56 | 9.16 | 8.36 | 114141 | 8.6355403 | SP |
| 260 | 0.035 | 0.408878504673 | 8.56 | 9.16 | 8.36 | 114141 | 8.6355403 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 8.595 | -0.01 | -0.12 | 8.58 | 8.6 | 8.58 | 28650 |
| 1783636500 | 8.605 | -0.01 | -0.06 | 8.63 | 8.63 | 8.58 | 34008 |
| 1783550100 | 8.61 | -0.02 | -0.17 | 8.64 | 8.64 | 8.58 | 46457 |
| 1783463700 | 8.625 | 0 | 0.00 | 8.625 | 8.6298999 | 8.601 | 65181 |
| 1783377300 | 8.625 | -0.01 | -0.06 | 8.59 | 8.64 | 8.59 | 35979 |
| 1783031700 | 8.63 | 0.01 | 0.06 | 8.5399999 | 8.64 | 8.5399999 | 29741 |
| 1782945300 | 8.625 | -0.01 | -0.06 | 8.63 | 8.63 | 8.598 | 45965 |
| 1782858900 | 8.63 | -0.07 | -0.75 | 8.67 | 8.7015999 | 8.63 | 36474 |
| 1782772500 | 8.695 | 0.01 | 0.12 | 8.66 | 8.7 | 8.66 | 61166 |
| 1782513300 | 8.685 | 0.01 | 0.12 | 8.67 | 8.6954999 | 8.67 | 34710 |
| 1782426900 | 8.675 | 0.03 | 0.29 | 8.645 | 8.68 | 8.645 | 80148 |
| 1782340500 | 8.65 | 0.04 | 0.41 | 8.6 | 8.65 | 8.6 | 21138 |
| 1782254100 | 8.615 | -0.01 | -0.12 | 8.65 | 8.65 | 8.61 | 136736 |
| 1782167700 | 8.625 | 0 | 0.00 | 8.64 | 8.64 | 8.61 | 98460 |
| 1781822100 | 8.625 | -0.01 | -0.12 | 8.66 | 8.66 | 8.6199999 | 33949 |
| 1781735700 | 8.635 | -0.01 | -0.12 | 8.61 | 8.67 | 8.61 | 24338 |
| 1781649300 | 8.645 | 0.01 | 0.12 | 8.71 | 8.71 | 8.615 | 45934 |
| 1781562900 | 8.635 | 0.01 | 0.12 | 8.66 | 8.66 | 8.6199999 | 27074 |
| 1781303700 | 8.625 | 0 | 0.00 | 8.64 | 8.64 | 8.61 | 42459 |
| 1781217300 | 8.625 | 0.03 | 0.29 | 8.61 | 8.625 | 8.59 | 33349 |
| 1781130900 | 8.6 | 0 | 0.00 | 8.59 | 8.6099 | 8.58 | 35019 |
| 1781044500 | 8.6 | 0 | 0.06 | 8.6 | 8.6199999 | 8.58 | 50783 |
| 1780958100 | 8.595 | 0.01 | 0.11 | 8.59 | 8.61 | 8.58 | 53303 |
| 1780698900 | 8.5859 | -0.03 | -0.34 | 8.6 | 8.6199999 | 8.58 | 54498 |
| 1780612500 | 8.615 | 0.01 | 0.12 | 8.63 | 8.63 | 8.6 | 34554 |
| 1780526100 | 8.605 | -0.03 | -0.29 | 8.64 | 8.64 | 8.6 | 27178 |
| 1780439700 | 8.63 | 0.02 | 0.17 | 8.63 | 8.64 | 8.58 | 27443 |
| 1780353300 | 8.615 | -0.01 | -0.06 | 8.58 | 8.6248 | 8.58 | 38863 |
| 1780094100 | 8.6199999 | -0.03 | -0.29 | 8.61 | 8.7 | 8.6 | 133684 |
| 1780007700 | 8.645 | 0.01 | 0.12 | 8.68 | 8.68 | 8.63 | 31452 |
| 1779921300 | 8.635 | 0.01 | 0.12 | 8.6 | 8.65 | 8.6 | 29039 |
| 1779834900 | 8.625 | 0.02 | 0.23 | 8.6199999 | 8.67 | 8.61 | 38566 |
| 1779489300 | 8.605 | 0 | 0.00 | 8.58 | 8.6161999 | 8.58 | 62882 |
| 1779402900 | 8.605 | 0.02 | 0.23 | 8.56 | 8.61 | 8.56 | 39055 |
| 1779316500 | 8.585 | 0.01 | 0.10 | 8.56 | 8.59 | 8.56 | 85640 |
| 1779230100 | 8.5763 | -0.02 | -0.22 | 8.58 | 8.59 | 8.56 | 88327 |
| 1779143700 | 8.595 | -0.03 | -0.35 | 8.64 | 8.64 | 8.571418 | 55295 |
| 1778884500 | 8.625 | -0.03 | -0.29 | 8.64 | 8.64 | 8.61 | 69971 |
| 1778798100 | 8.65 | 0.01 | 0.06 | 8.59 | 8.66 | 8.59 | 70247 |
| 1778711700 | 8.645 | -0.01 | -0.12 | 8.6199999 | 8.6599 | 8.6199999 | 43845 |
| 1778625300 | 8.655 | -0.02 | -0.23 | 8.69 | 8.69 | 8.64 | 57638 |
| 1778538900 | 8.675 | -0.01 | -0.12 | 8.7 | 8.7 | 8.66 | 37508 |
| 1778279700 | 8.685 | 0.01 | 0.12 | 8.67 | 8.7099 | 8.66 | 31719 |
| 1778193300 | 8.675 | 0 | 0.00 | 8.68 | 8.7099 | 8.66 | 36411 |
| 1778106900 | 8.675 | 0.03 | 0.35 | 8.65 | 8.68 | 8.65 | 64469 |
| 1778020500 | 8.645 | -0.02 | -0.17 | 8.67 | 8.67 | 8.63 | 69769 |
| 1777934100 | 8.66 | -0.02 | -0.17 | 8.72 | 8.72 | 8.65 | 116444 |
| 1777674900 | 8.675 | 0.01 | 0.06 | 8.66 | 8.7399 | 8.65 | 49402 |
| 1777588500 | 8.67 | -0.04 | -0.40 | 8.64 | 8.68 | 8.64 | 294608 |
| 1777502100 | 8.705 | -0.03 | -0.29 | 8.73 | 8.73 | 8.7 | 502426 |
| 1777415700 | 8.73 | -0.01 | -0.11 | 8.74 | 8.75 | 8.72 | 38437 |
| 1777329300 | 8.74 | -0.01 | -0.06 | 8.76 | 8.76 | 8.73 | 71399 |
| 1777070100 | 8.7449999 | 0.01 | 0.11 | 8.72 | 8.76 | 8.72 | 70273 |
| 1776983700 | 8.735 | 0 | 0.00 | 8.75 | 8.84 | 8.715 | 96497 |
| 1776897300 | 8.735 | 0 | 0.00 | 8.72 | 8.7449999 | 8.72 | 31816 |
| 1776810900 | 8.735 | -0.01 | -0.11 | 8.74 | 8.74 | 8.72 | 44258 |
| 1776724500 | 8.7449999 | 0.01 | 0.16 | 8.75 | 8.76 | 8.72 | 32363 |
| 1776465300 | 8.7306 | 0.01 | 0.16 | 8.74 | 8.78 | 8.715 | 58491 |
| 1776378900 | 8.717 | -0.01 | -0.09 | 8.73 | 8.7599 | 8.71 | 48275 |
| 1776292500 | 8.725 | -0.01 | -0.06 | 8.71 | 8.7472999 | 8.71 | 381369 |
| 1776206100 | 8.73 | 0.02 | 0.24 | 8.73 | 8.74 | 8.6809999 | 48225 |
| 1776119700 | 8.7094 | -0 | -0.01 | 8.71 | 8.73 | 8.69 | 24252 |
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.
