Premium
Ned Davis Research 360 Dynamic Allocation ETF (NDAA)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.845771144279 | 20.1 | 20.27 | 20.07 | 8 | 20.11848485 | SP |
| 4 | 0.2699 | 1.34949325253 | 20.0001 | 20.27 | 19.85 | 3212 | 20.03112624 | SP |
| 12 | 0.07 | 0.346534653465 | 20.2 | 20.62 | 18.46 | 1307 | 20.01664267 | SP |
| 26 | 0.22 | 1.09725685786 | 20.05 | 20.62 | 18.46 | 2014 | 20.01840435 | SP |
| 52 | 0.22 | 1.09725685786 | 20.05 | 20.62 | 18.46 | 2014 | 20.01840435 | SP |
| 156 | 0.22 | 1.09725685786 | 20.05 | 20.62 | 18.46 | 2014 | 20.01840435 | SP |
| 260 | 0.22 | 1.09725685786 | 20.05 | 20.62 | 18.46 | 2014 | 20.01840435 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 20.27 | 0.01 | 0.05 | 20.27 | 20.27 | 20.27 | 5 |
| 1739489700 | 20.2597 | 0.19 | 0.95 | 20.2597 | 20.2597 | 20.2597 | 0 |
| 1739403300 | 20.07 | -0.03 | -0.15 | 20.07 | 20.07 | 20.07 | 8 |
| 1739316900 | 20.1 | 0 | 0.01 | 20.1 | 20.1 | 20.1 | 20 |
| 1739230500 | 20.0973 | 0.11 | 0.54 | 20.0973 | 20.0973 | 20.0973 | 6 |
| 1738971300 | 19.99 | -0.11 | -0.55 | 20.05 | 20.05 | 19.99 | 26453 |
| 1738884900 | 20.1004 | 0.03 | 0.14 | 20.1004 | 20.1004 | 20.1004 | 0 |
| 1738798500 | 20.0719 | 0.05 | 0.26 | 20.0719 | 20.0719 | 20.0719 | 0 |
| 1738712100 | 20.0197 | 0.11 | 0.53 | 20.0197 | 20.0197 | 20.0197 | 1 |
| 1738625700 | 19.9134 | -0.05 | -0.26 | 19.9134 | 19.9134 | 19.9134 | 0 |
| 1738366500 | 19.965 | -0.08 | -0.38 | 19.965 | 19.965 | 19.965 | 1 |
| 1738280100 | 20.0408 | 0.06 | 0.29 | 20.0882 | 20.0884 | 20.0408 | 2000 |
| 1738193700 | 19.9819 | -0.02 | -0.12 | 19.9819 | 19.9819 | 19.9819 | 0 |
| 1738107300 | 20.005 | 0.12 | 0.60 | 20.005 | 20.005 | 20.005 | 1 |
| 1738020900 | 19.885 | -0.19 | -0.92 | 19.9 | 19.9 | 19.85 | 400 |
| 1737761700 | 20.07 | 0.01 | 0.05 | 20.25 | 20.25 | 20.03 | 28913 |
| 1737675300 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 0 |
| 1737588900 | 20.06 | 0.06 | 0.30 | 20.06 | 20.06 | 20.06 | 0 |
| 1737502500 | 20.0001 | 0.1 | 0.48 | 20.0001 | 20.0001 | 20.0001 | 0 |
| 1737156900 | 19.905 | 0.07 | 0.35 | 19.905 | 19.905 | 19.905 | 0 |
| 1737070500 | 19.835 | -0.02 | -0.10 | 19.835 | 19.835 | 19.835 | 0 |
| 1736984100 | 19.8552 | 0.3 | 1.55 | 19.8552 | 19.8552 | 19.8552 | 2 |
| 1736897700 | 19.5525 | 0.01 | 0.04 | 19.59 | 19.59 | 19.5 | 308 |
| 1736811300 | 19.5447 | 0.02 | 0.10 | 19.45 | 19.5447 | 19.45 | 341 |
| 1736552100 | 19.5243 | -0.16 | -0.80 | 19.59 | 19.59 | 19.4514 | 959 |
| 1736379300 | 19.6811 | 0.02 | 0.10 | 19.65 | 19.6811 | 19.62 | 310 |
| 1736292900 | 19.6606 | -0.16 | -0.81 | 19.72 | 19.74 | 19.6606 | 1986 |
| 1736206500 | 19.821 | 0.05 | 0.26 | 19.9 | 19.9 | 19.821 | 10 |
| 1735947300 | 19.77 | 0.19 | 0.98 | 19.77 | 19.77 | 19.77 | 0 |
| 1735860900 | 19.5779 | -0.02 | -0.08 | 19.5779 | 19.5779 | 19.5779 | 0 |
| 1735688100 | 19.5942 | -0.07 | -0.37 | 19.61 | 19.61 | 19.5942 | 9 |
| 1735601700 | 19.6666 | -0.11 | -0.57 | 19.62 | 19.68 | 19.58 | 302 |
| 1735342500 | 19.7802 | -0.19 | -0.95 | 19.861 | 19.861 | 18.46 | 1047 |
| 1735256100 | 19.9702 | -0.14 | -0.68 | 19.971 | 19.971 | 19.9702 | 297 |
| 1735077840 | 20.1066 | 0.16 | 0.82 | 20.03 | 20.1066 | 20.03 | 12 |
| 1734996900 | 19.9438 | 0.09 | 0.43 | 19.9438 | 19.9438 | 19.9438 | 0 |
| 1734737700 | 19.8579 | 0.16 | 0.83 | 19.8579 | 19.8579 | 19.8579 | 0 |
| 1734651300 | 19.6948 | -0.04 | -0.20 | 19.76 | 19.76 | 19.6948 | 200 |
| 1734564900 | 19.7338 | -0.52 | -2.55 | 20.28 | 20.28 | 19.7338 | 9 |
| 1734478500 | 20.2502 | -0.09 | -0.46 | 20.24 | 20.2502 | 20.24 | 200 |
| 1734392100 | 20.344 | 0.05 | 0.25 | 20.344 | 20.344 | 20.344 | 1 |
| 1734132900 | 20.2925 | -0.06 | -0.30 | 20.24 | 20.2925 | 20.24 | 11 |
| 1734046500 | 20.3542 | -0.1 | -0.47 | 20.3542 | 20.3542 | 20.3542 | 9 |
| 1733960100 | 20.4493 | 0.15 | 0.74 | 20.44 | 20.4493 | 20.44 | 12 |
| 1733873700 | 20.2991 | -0.03 | -0.16 | 20.2991 | 20.2991 | 20.2991 | 11 |
| 1733787300 | 20.3322 | -0.05 | -0.26 | 20.41 | 20.41 | 20.3322 | 992 |
| 1733528100 | 20.3859 | 0.05 | 0.23 | 20.3859 | 20.3859 | 20.3859 | 3 |
| 1733441700 | 20.34 | -0.07 | -0.32 | 20.34 | 20.34 | 20.34 | 85 |
| 1733355300 | 20.4063 | 0.11 | 0.52 | 20.39 | 20.4063 | 20.39 | 25 |
| 1733268900 | 20.3 | -0.01 | -0.06 | 20.3 | 20.3 | 20.3 | 0 |
| 1733182500 | 20.313 | 0.01 | 0.07 | 20.313 | 20.313 | 20.313 | 0 |
| 1732917840 | 20.2983 | 0.1 | 0.51 | 20.2983 | 20.2983 | 20.2983 | 0 |
| 1732750500 | 20.1958 | -0.05 | -0.26 | 20.22 | 20.23 | 20.18 | 4208 |
| 1732664100 | 20.2494 | 0.02 | 0.12 | 20.2 | 20.2494 | 20.2 | 65 |
| 1732577700 | 20.2261 | 0.1 | 0.51 | 20.25 | 20.25 | 20.2261 | 120 |
| 1732318500 | 20.1232 | 0.1 | 0.50 | 20.09 | 20.1232 | 20.09 | 15475 |
| 1732232100 | 20.0234 | 0.13 | 0.65 | 20.05 | 20.05 | 20.01 | 562 |
| 1732145700 | 19.895 | 0.01 | 0.07 | 19.74 | 19.895 | 19.74 | 15634 |
| 1732059300 | 19.8819 | 0.08 | 0.40 | 19.72 | 19.8819 | 19.72 | 1100 |
| 1731972900 | 19.8018 | 0.09 | 0.47 | 19.75 | 19.84 | 19.75 | 5500 |
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
