Premium
Innovator Hedged Nasdaq 100 ETF (QHDG)
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 | -0.19 | -0.697503671072 | 27.24 | 27.2499 | 26.63 | 1014 | 26.89261971 | SP |
| 4 | 0.2368 | 0.883147106649 | 26.8132 | 27.3 | 26.39 | 1456 | 26.8530625 | SP |
| 12 | 0.68 | 2.57868790292 | 26.37 | 27.33 | 25.8218 | 3141 | 26.57535852 | SP |
| 26 | 1.97 | 7.85486443381 | 25.08 | 27.33 | 23.99 | 4679 | 25.7425978 | SP |
| 52 | 1.97 | 7.85486443381 | 25.08 | 27.33 | 23.99 | 4679 | 25.7425978 | SP |
| 156 | 1.97 | 7.85486443381 | 25.08 | 27.33 | 23.99 | 4679 | 25.7425978 | SP |
| 260 | 1.97 | 7.85486443381 | 25.08 | 27.33 | 23.99 | 4679 | 25.7425978 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 27.05 | -0.01 | -0.02 | 27.21 | 27.26 | 27.05 | 1264 |
| 1738280100 | 27.0559 | 0.06 | 0.24 | 27.07 | 27.11 | 27.0144 | 1381 |
| 1738193700 | 26.9923 | -0.03 | -0.12 | 27.08 | 27.08 | 26.9923 | 306 |
| 1738107300 | 27.025 | 0.27 | 1.03 | 27.04 | 27.04 | 27.025 | 6 |
| 1738020900 | 26.75 | -0.49 | -1.78 | 26.63 | 26.85 | 26.63 | 2912 |
| 1737761700 | 27.235 | -0.03 | -0.10 | 27.24 | 27.24 | 27.23 | 463 |
| 1737675300 | 27.2636 | 0 | 0.00 | 27.2636 | 27.2636 | 27.2636 | 0 |
| 1737588900 | 27.2636 | 0.18 | 0.68 | 27.2501 | 27.3 | 27.241 | 2336 |
| 1737502500 | 27.0796 | 0.1 | 0.38 | 27.02 | 27.0796 | 27.02 | 746 |
| 1737156900 | 26.9766 | 0.24 | 0.91 | 27.01 | 27.01 | 26.9701 | 793 |
| 1737070500 | 26.7344 | -0.09 | -0.32 | 26.7344 | 26.7344 | 26.7344 | 224 |
| 1736984100 | 26.82 | 0.38 | 1.44 | 26.83 | 26.83 | 26.82 | 705 |
| 1736897700 | 26.4391 | -0.04 | -0.13 | 26.39 | 26.4391 | 26.39 | 265 |
| 1736811300 | 26.4747 | -0.06 | -0.22 | 26.44 | 26.4747 | 26.44 | 1133 |
| 1736552100 | 26.5333 | -0.22 | -0.83 | 26.48 | 26.57 | 26.46 | 1970 |
| 1736379300 | 26.755 | 0 | 0.02 | 26.78 | 26.78 | 26.7268 | 413 |
| 1736292900 | 26.75 | -0.23 | -0.84 | 26.84 | 26.84 | 26.75 | 225 |
| 1736206500 | 26.9772 | 0.15 | 0.55 | 26.99 | 27 | 26.96 | 679 |
| 1735947300 | 26.8306 | 0.25 | 0.94 | 26.8132 | 26.86 | 26.8 | 10188 |
| 1735860900 | 26.5806 | -0.03 | -0.10 | 26.76 | 26.76 | 26.5806 | 147 |
| 1735688100 | 26.6062 | -0.26 | -0.95 | 26.6899 | 26.6899 | 26.6062 | 758 |
| 1735601700 | 26.8623 | -0.24 | -0.90 | 26.77 | 27.01 | 26.71 | 4949 |
| 1735342500 | 27.1071 | -0.21 | -0.78 | 27.15 | 27.17 | 27.1071 | 6336 |
| 1735256100 | 27.32 | 0.07 | 0.26 | 27.22 | 27.33 | 27.22 | 2021 |
| 1735077840 | 27.25 | 0.19 | 0.70 | 27.09 | 27.28 | 27.09 | 2264 |
| 1734996900 | 27.0597 | 0.21 | 0.80 | 26.93 | 27.06 | 26.8901 | 2959 |
| 1734737700 | 26.8452 | 0.23 | 0.85 | 26.8174 | 27.01 | 26.8174 | 565 |
| 1734651300 | 26.62 | -0.17 | -0.65 | 26.8448 | 26.8448 | 26.62 | 2548 |
| 1734564900 | 26.7945 | -0.42 | -1.53 | 27.25 | 27.25 | 26.73 | 6738 |
| 1734478500 | 27.21 | -0.01 | -0.04 | 27.16 | 27.21 | 27.16 | 921 |
| 1734392100 | 27.22 | 0.08 | 0.31 | 27.24 | 27.26 | 27.2 | 2855 |
| 1734132900 | 27.135 | 0.09 | 0.31 | 27.135 | 27.135 | 27.135 | 959 |
| 1734046500 | 27.05 | -0.04 | -0.15 | 27.05 | 27.05 | 27.05 | 668 |
| 1733960100 | 27.09 | 0.26 | 0.97 | 27.1199 | 27.1199 | 27.09 | 667 |
| 1733873700 | 26.83 | -0.03 | -0.11 | 26.83 | 26.83 | 26.83 | 3 |
| 1733787300 | 26.86 | -0.15 | -0.56 | 26.93 | 26.93 | 26.86 | 920 |
| 1733528100 | 27.01 | 0.14 | 0.52 | 27.0099 | 27.01 | 27.0099 | 251 |
| 1733441700 | 26.87 | -0.01 | -0.04 | 26.89 | 26.9 | 26.83 | 1989 |
| 1733355300 | 26.88 | 0.19 | 0.71 | 26.78 | 26.88 | 26.78 | 1094 |
| 1733268900 | 26.69 | 0.05 | 0.19 | 26.6023 | 26.7 | 26.6023 | 2495 |
| 1733182500 | 26.64 | 0.23 | 0.87 | 26.5 | 26.6499 | 26.5 | 4160 |
| 1732917840 | 26.41 | 0.19 | 0.72 | 26.34 | 26.41 | 26.34 | 1146 |
| 1732750500 | 26.22 | -0.17 | -0.64 | 26.16 | 26.25 | 26.16 | 13231 |
| 1732664100 | 26.39 | 0.13 | 0.50 | 26.3699 | 26.39 | 26.32 | 2127 |
| 1732577700 | 26.26 | 0.04 | 0.15 | 26.27 | 26.27 | 26.23 | 2044 |
| 1732318500 | 26.22 | 0.05 | 0.19 | 26.18 | 26.22 | 26.1701 | 660 |
| 1732232100 | 26.17 | 0.07 | 0.29 | 26.15 | 26.22 | 26.15 | 1299 |
| 1732145700 | 26.0956 | -0 | -0.02 | 25.94 | 26.0956 | 25.94 | 864 |
| 1732059300 | 26.1 | 0.13 | 0.50 | 26.0799 | 26.1 | 26.0799 | 341 |
| 1731972900 | 25.97 | 0.13 | 0.50 | 25.8899 | 26.01 | 25.8899 | 1016 |
| 1731713700 | 25.84 | -0.44 | -1.67 | 25.83 | 25.84 | 25.8218 | 472 |
| 1731627300 | 26.28 | -0.09 | -0.35 | 26.3699 | 26.3899 | 26.28 | 3553 |
| 1731540900 | 26.3735 | 0 | 0.00 | 26.35 | 26.425 | 26.35 | 1442 |
| 1731454500 | 26.3734 | 0 | 0.01 | 26.38 | 26.38 | 26.27 | 2632 |
| 1731368100 | 26.3717 | -0.01 | -0.03 | 26.32 | 26.39 | 26.32 | 2776 |
| 1731108900 | 26.38 | 0.03 | 0.11 | 26.37 | 26.51 | 26.35 | 64978 |
| 1731022500 | 26.35 | 0.23 | 0.88 | 26.245 | 26.47 | 26.245 | 968 |
| 1730936100 | 26.12 | 0.45 | 1.76 | 26.14 | 26.15 | 26.12 | 5294 |
| 1730849700 | 25.6678 | 0.21 | 0.82 | 25.69 | 25.69 | 25.6678 | 446 |
| 1730763300 | 25.46 | -0.06 | -0.22 | 25.4586 | 25.57 | 25.4586 | 131893 |
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
