Premium
Innovator Hedged Nasdaq 100 ETF (QHDG)
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 | -0.4059 | -1.53633610901 | 26.42 | 26.6177 | 25.89 | 650 | 26.3661518 | SP |
| 4 | -1.3759 | -5.02336619204 | 27.39 | 27.6555 | 25.89 | 785 | 27.05171357 | SP |
| 12 | -1.1209 | -4.13082734476 | 27.135 | 27.6555 | 25.89 | 1486 | 26.96949239 | SP |
| 26 | 1.9741 | 8.21173044925 | 24.04 | 27.6555 | 24.04 | 3959 | 25.92243955 | SP |
| 52 | 0.9341 | 3.72448165869 | 25.08 | 27.6555 | 23.99 | 4006 | 25.79555469 | SP |
| 156 | 0.9341 | 3.72448165869 | 25.08 | 27.6555 | 23.99 | 4006 | 25.79555469 | SP |
| 260 | 0.9341 | 3.72448165869 | 25.08 | 27.6555 | 23.99 | 4006 | 25.79555469 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 26.0141 | 0.11 | 0.43 | 25.875 | 26.0141 | 25.875 | 295 |
| 1741304100 | 25.9023 | -0.48 | -1.82 | 25.89 | 25.9023 | 25.89 | 304 |
| 1741217700 | 26.3826 | 0.24 | 0.93 | 26.0176 | 26.3826 | 26.0176 | 2123 |
| 1741131300 | 26.14 | -0.06 | -0.23 | 26.14 | 26.14 | 26.14 | 24 |
| 1741044900 | 26.2004 | -0.42 | -1.57 | 26.411 | 26.411 | 26.2004 | 215 |
| 1740785700 | 26.6177 | 0.28 | 1.08 | 26.42 | 26.6177 | 26.42 | 585 |
| 1740699300 | 26.3334 | -0.51 | -1.91 | 26.775 | 26.775 | 26.3334 | 768 |
| 1740612900 | 26.845 | 0.02 | 0.07 | 26.99 | 26.99 | 26.845 | 525 |
| 1740526500 | 26.8249 | -0.24 | -0.87 | 26.7045 | 26.8699 | 26.7045 | 1109 |
| 1740440100 | 27.0609 | -0.21 | -0.76 | 27.19 | 27.1901 | 27.0609 | 722 |
| 1740180900 | 27.2691 | -0.33 | -1.20 | 27.2691 | 27.2691 | 27.2691 | 457 |
| 1740094500 | 27.5994 | -0.06 | -0.20 | 27.57 | 27.6 | 27.57 | 800 |
| 1740008100 | 27.655 | 0.03 | 0.12 | 27.6099 | 27.6555 | 27.6099 | 1421 |
| 1739921700 | 27.6217 | 0.03 | 0.12 | 27.585 | 27.6217 | 27.585 | 290 |
| 1739576100 | 27.5893 | 0.08 | 0.31 | 27.52 | 27.6199 | 27.52 | 560 |
| 1739489700 | 27.505 | 0.21 | 0.77 | 27.465 | 27.505 | 27.465 | 1319 |
| 1739403300 | 27.295 | 0.03 | 0.12 | 27.151 | 27.3099 | 27.151 | 1655 |
| 1739316900 | 27.2623 | -0.05 | -0.17 | 27.26 | 27.2623 | 27.26 | 1032 |
| 1739230500 | 27.3097 | 0.2 | 0.76 | 27.3097 | 27.3097 | 27.3097 | 5 |
| 1738971300 | 27.105 | -0.18 | -0.66 | 27.39 | 27.39 | 27.105 | 1006 |
| 1738884900 | 27.2857 | 0.09 | 0.32 | 27.26 | 27.29 | 27.26 | 1481 |
| 1738798500 | 27.1992 | 0.07 | 0.25 | 27.0799 | 27.1992 | 27.0799 | 470 |
| 1738712100 | 27.1322 | 0.2 | 0.73 | 27.08 | 27.1499 | 27.07 | 2618 |
| 1738625700 | 26.935 | -0.12 | -0.43 | 27.01 | 27.01 | 26.935 | 710 |
| 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 |
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
